40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 212500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 3 | 20240215 | 212400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 4 | 20240215 | 212300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 5 | 20240215 | 212200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 6 | 20240215 | 212100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 7 | 20240215 | 212000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 8 | 20240215 | 211900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 9 | 20240215 | 211800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 10 | 20240215 | 211700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 11 | 20240215 | 211600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 12 | 20240215 | 211500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 13 | 20240215 | 211400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 14 | 20240215 | 211300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 15 | 20240215 | 211200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 16 | 20240215 | 211100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 17 | 20240215 | 211000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 18 | 20240215 | 210900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 19 | 20240215 | 210800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 20 | 20240215 | 210700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 21 | 20240215 | 210600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 22 | 20240215 | 210500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 23 | 20240215 | 210400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 24 | 20240215 | 210300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 25 | 20240215 | 210200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 26 | 20240215 | 210100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 27 | 20240215 | 210000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 28 | 20240215 | 205900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 29 | 20240215 | 205800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 30 | 20240215 | 205700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 31 | 20240215 | 205600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 32 | 20240215 | 205500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 33 | 20240215 | 205400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 34 | 20240215 | 205300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 35 | 20240215 | 205200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 36 | 20240215 | 205100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 37 | 20240215 | 205000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 38 | 20240215 | 204900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 39 | 20240215 | 204800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 40 | 20240215 | 204700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 41 | 20240215 | 204600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 42 | 20240215 | 204500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 43 | 20240215 | 204400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 44 | 20240215 | 204300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 45 | 20240215 | 204200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 46 | 20240215 | 204100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 47 | 20240215 | 204000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 48 | 20240215 | 203900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 49 | 20240215 | 203800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 50 | 20240215 | 203700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 51 | 20240215 | 203600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 52 | 20240215 | 203500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 53 | 20240215 | 203400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 54 | 20240215 | 203300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 55 | 20240215 | 203200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 56 | 20240215 | 203100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 57 | 20240215 | 203000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 58 | 20240215 | 202900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 59 | 20240215 | 202800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 60 | 20240215 | 202700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 61 | 20240215 | 202600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 62 | 20240215 | 202500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 63 | 20240215 | 202400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 64 | 20240215 | 202300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 65 | 20240215 | 202200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 66 | 20240215 | 202100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 67 | 20240215 | 202000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 68 | 20240215 | 201900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 69 | 20240215 | 201800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 70 | 20240215 | 201700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 71 | 20240215 | 201600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 72 | 20240215 | 201500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 73 | 20240215 | 201400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 74 | 20240215 | 201300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 75 | 20240215 | 201200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 76 | 20240215 | 201100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 77 | 20240215 | 201000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 78 | 20240215 | 200900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 79 | 20240215 | 200800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 80 | 20240215 | 200700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 81 | 20240215 | 200600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 82 | 20240215 | 200500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 83 | 20240215 | 200400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 84 | 20240215 | 200300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 85 | 20240215 | 200200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 86 | 20240215 | 200100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 87 | 20240215 | 200000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 88 | 20240215 | 195900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 89 | 20240215 | 195800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 90 | 20240215 | 195700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 91 | 20240215 | 195600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 92 | 20240215 | 195500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 93 | 20240215 | 195400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 94 | 20240215 | 195300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 95 | 20240215 | 195200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 96 | 20240215 | 195100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 97 | 20240215 | 195000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 98 | 20240215 | 194900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 99 | 20240215 | 194800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 100 | 20240215 | 194700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 101 | 20240215 | 194600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 102 | 20240215 | 194500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 103 | 20240215 | 194400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 104 | 20240215 | 194300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 105 | 20240215 | 194200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 106 | 20240215 | 194100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 107 | 20240215 | 194000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 108 | 20240215 | 193900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 109 | 20240215 | 193800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 110 | 20240215 | 193700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 111 | 20240215 | 193600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 112 | 20240215 | 193500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 113 | 20240215 | 193400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 114 | 20240215 | 193300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 115 | 20240215 | 193200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 116 | 20240215 | 193100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 117 | 20240215 | 193000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 118 | 20240215 | 192900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 119 | 20240215 | 192800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 120 | 20240215 | 192700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 121 | 20240215 | 192600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 122 | 20240215 | 192500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 123 | 20240215 | 192400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 124 | 20240215 | 192300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 125 | 20240215 | 192200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 126 | 20240215 | 192100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 127 | 20240215 | 192000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 128 | 20240215 | 191900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 129 | 20240215 | 191800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 130 | 20240215 | 191700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 131 | 20240215 | 191600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 132 | 20240215 | 191500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 133 | 20240215 | 191400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 134 | 20240215 | 191300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 135 | 20240215 | 191200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 136 | 20240215 | 191100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 137 | 20240215 | 191000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 138 | 20240215 | 190900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 139 | 20240215 | 190800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 140 | 20240215 | 190700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 141 | 20240215 | 190600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 142 | 20240215 | 190500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 143 | 20240215 | 190400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 144 | 20240215 | 190300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 145 | 20240215 | 190200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 146 | 20240215 | 190100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 147 | 20240215 | 190000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 148 | 20240215 | 185900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 149 | 20240215 | 185800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 150 | 20240215 | 185700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 151 | 20240215 | 185600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 152 | 20240215 | 185500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 153 | 20240215 | 185400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 154 | 20240215 | 185300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 155 | 20240215 | 185200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 156 | 20240215 | 185100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 157 | 20240215 | 185000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 158 | 20240215 | 184900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 159 | 20240215 | 184800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 160 | 20240215 | 184700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 161 | 20240215 | 184600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 162 | 20240215 | 184500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 163 | 20240215 | 184400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 164 | 20240215 | 184300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 165 | 20240215 | 184200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 166 | 20240215 | 184100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 167 | 20240215 | 184000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 168 | 20240215 | 183900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 169 | 20240215 | 183800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 170 | 20240215 | 183700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 171 | 20240215 | 183600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 172 | 20240215 | 183500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 173 | 20240215 | 183400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 174 | 20240215 | 183300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 175 | 20240215 | 183200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 176 | 20240215 | 183100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 177 | 20240215 | 183000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 178 | 20240215 | 182900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 179 | 20240215 | 182800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 180 | 20240215 | 182700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 181 | 20240215 | 182600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 182 | 20240215 | 182500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 183 | 20240215 | 182400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 184 | 20240215 | 182300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 185 | 20240215 | 182200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 186 | 20240215 | 182100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 187 | 20240215 | 182000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 188 | 20240215 | 181900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 189 | 20240215 | 181800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 190 | 20240215 | 181700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 191 | 20240215 | 181600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 192 | 20240215 | 181500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 193 | 20240215 | 181400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 194 | 20240215 | 181300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 195 | 20240215 | 181200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 196 | 20240215 | 181100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 197 | 20240215 | 181000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 198 | 20240215 | 180900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 199 | 20240215 | 180800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 200 | 20240215 | 180700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 201 | 20240215 | 180600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 202 | 20240215 | 180500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 203 | 20240215 | 180400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 204 | 20240215 | 180300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 205 | 20240215 | 180200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 206 | 20240215 | 180100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 207 | 20240215 | 180000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 208 | 20240215 | 175900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 209 | 20240215 | 175800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 210 | 20240215 | 175700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 211 | 20240215 | 175600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 212 | 20240215 | 175500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 213 | 20240215 | 175400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 214 | 20240215 | 175300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 215 | 20240215 | 175200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 216 | 20240215 | 175100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 217 | 20240215 | 175000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 218 | 20240215 | 174900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 219 | 20240215 | 174800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 220 | 20240215 | 174700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 221 | 20240215 | 174600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 222 | 20240215 | 174500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 223 | 20240215 | 174400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 224 | 20240215 | 174300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 225 | 20240215 | 174200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 226 | 20240215 | 174100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 227 | 20240215 | 174000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 228 | 20240215 | 173900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 229 | 20240215 | 173800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 230 | 20240215 | 173700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 231 | 20240215 | 173600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 232 | 20240215 | 173500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 233 | 20240215 | 173400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 234 | 20240215 | 173300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 235 | 20240215 | 173200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 236 | 20240215 | 173100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 237 | 20240215 | 173000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 238 | 20240215 | 172900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 239 | 20240215 | 172800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 240 | 20240215 | 172700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 241 | 20240215 | 172600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 242 | 20240215 | 172500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 243 | 20240215 | 172400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 244 | 20240215 | 172300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 245 | 20240215 | 172200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 246 | 20240215 | 172100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 247 | 20240215 | 172000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 248 | 20240215 | 171900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 249 | 20240215 | 171800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 250 | 20240215 | 171700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 251 | 20240215 | 171600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 252 | 20240215 | 171500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 253 | 20240215 | 171400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 254 | 20240215 | 171300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 255 | 20240215 | 171200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 256 | 20240215 | 171100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 257 | 20240215 | 171000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 258 | 20240215 | 170900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 259 | 20240215 | 170800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 260 | 20240215 | 170700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 261 | 20240215 | 170600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 262 | 20240215 | 170500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 263 | 20240215 | 170400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 264 | 20240215 | 170300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 265 | 20240215 | 170200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 266 | 20240215 | 170100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 267 | 20240215 | 170000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 268 | 20240215 | 165900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 269 | 20240215 | 165800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 270 | 20240215 | 165700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 271 | 20240215 | 165600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 272 | 20240215 | 165500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 273 | 20240215 | 165400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 274 | 20240215 | 165300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 275 | 20240215 | 165200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 276 | 20240215 | 165100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 277 | 20240215 | 165000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 278 | 20240215 | 164900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 279 | 20240215 | 164800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 280 | 20240215 | 164700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 281 | 20240215 | 164600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 282 | 20240215 | 164500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 283 | 20240215 | 164400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 284 | 20240215 | 164300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 285 | 20240215 | 164200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 286 | 20240215 | 164100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 287 | 20240215 | 164000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 288 | 20240215 | 163900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 289 | 20240215 | 163800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 290 | 20240215 | 163700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 291 | 20240215 | 163600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 292 | 20240215 | 163500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 293 | 20240215 | 163400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 294 | 20240215 | 163300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 295 | 20240215 | 163200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 296 | 20240215 | 163100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 297 | 20240215 | 163000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 298 | 20240215 | 162900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 299 | 20240215 | 162800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 300 | 20240215 | 162700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 301 | 20240215 | 162600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 302 | 20240215 | 162500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 303 | 20240215 | 162400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 304 | 20240215 | 162300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 305 | 20240215 | 162200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 306 | 20240215 | 162100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 307 | 20240215 | 162000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 308 | 20240215 | 161900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 309 | 20240215 | 161800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 310 | 20240215 | 161700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 311 | 20240215 | 161600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 312 | 20240215 | 161500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 313 | 20240215 | 161400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 314 | 20240215 | 161300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 315 | 20240215 | 161200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 316 | 20240215 | 161100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 317 | 20240215 | 161000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 318 | 20240215 | 160900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 319 | 20240215 | 160800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 320 | 20240215 | 160700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 321 | 20240215 | 160600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 322 | 20240215 | 160500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 323 | 20240215 | 160400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 324 | 20240215 | 160300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 325 | 20240215 | 160200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 326 | 20240215 | 160100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 327 | 20240215 | 160000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 328 | 20240215 | 155900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 329 | 20240215 | 155800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 330 | 20240215 | 155700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 331 | 20240215 | 155600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 332 | 20240215 | 155500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 333 | 20240215 | 155400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 334 | 20240215 | 155300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 335 | 20240215 | 155200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 336 | 20240215 | 155100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 337 | 20240215 | 155000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 338 | 20240215 | 154900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 339 | 20240215 | 154800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 340 | 20240215 | 154700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 341 | 20240215 | 154600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 342 | 20240215 | 154500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 343 | 20240215 | 154400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 344 | 20240215 | 154300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 345 | 20240215 | 154200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 346 | 20240215 | 154100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 347 | 20240215 | 154000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 348 | 20240215 | 153900 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 349 | 20240215 | 153800 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 350 | 20240215 | 153700 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 351 | 20240215 | 153600 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 352 | 20240215 | 153500 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 353 | 20240215 | 153400 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 354 | 20240215 | 153300 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 355 | 20240215 | 153200 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 356 | 20240215 | 153100 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 0 |
| 357 | 20240215 | 153000 | 16668221700 | 23600 | 23600 | 23600 | 23600 | 9462 |
| 358 | 20240215 | 152900 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 359 | 20240215 | 152800 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 360 | 20240215 | 152700 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 361 | 20240215 | 152600 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 362 | 20240215 | 152500 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 363 | 20240215 | 152400 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 364 | 20240215 | 152300 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 365 | 20240215 | 152200 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 366 | 20240215 | 152100 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 367 | 20240215 | 152000 | 16444918500 | 23600 | 23600 | 23600 | 23600 | 0 |
| 368 | 20240215 | 151900 | 16444918500 | 23600 | 23600 | 23600 | 23550 | 994 |
| 369 | 20240215 | 151800 | 16421487450 | 23600 | 23600 | 23650 | 23550 | 1546 |
| 370 | 20240215 | 151700 | 16385004650 | 23600 | 23500 | 23600 | 23500 | 3103 |
| 371 | 20240215 | 151600 | 16311880300 | 23500 | 23550 | 23600 | 23500 | 2409 |
| 372 | 20240215 | 151500 | 16255192300 | 23550 | 23550 | 23600 | 23500 | 1357 |
| 373 | 20240215 | 151400 | 16223228600 | 23500 | 23550 | 23600 | 23500 | 1138 |
| 374 | 20240215 | 151300 | 16196427300 | 23550 | 23600 | 23650 | 23550 | 4120 |
| 375 | 20240215 | 151200 | 16099246400 | 23650 | 23650 | 23650 | 23600 | 428 |
| 376 | 20240215 | 151100 | 16089129650 | 23600 | 23650 | 23650 | 23600 | 769 |
| 377 | 20240215 | 151000 | 16070947800 | 23700 | 23700 | 23700 | 23650 | 690 |
| 378 | 20240215 | 150900 | 16054595600 | 23700 | 23700 | 23700 | 23600 | 1710 |
| 379 | 20240215 | 150800 | 16014139000 | 23700 | 23700 | 23700 | 23650 | 1871 |
| 380 | 20240215 | 150700 | 15969816900 | 23700 | 23700 | 23700 | 23650 | 1378 |
| 381 | 20240215 | 150600 | 15937165350 | 23650 | 23650 | 23700 | 23650 | 1398 |
| 382 | 20240215 | 150500 | 15904070700 | 23600 | 23600 | 23700 | 23600 | 1089 |
| 383 | 20240215 | 150400 | 15878346700 | 23600 | 23600 | 23650 | 23550 | 2152 |
| 384 | 20240215 | 150300 | 15827548900 | 23650 | 23700 | 23700 | 23600 | 654 |
| 385 | 20240215 | 150200 | 15812070550 | 23700 | 23650 | 23700 | 23600 | 2898 |
| 386 | 20240215 | 150100 | 15743587600 | 23650 | 23700 | 23750 | 23650 | 1089 |
| 387 | 20240215 | 150000 | 15717749850 | 23700 | 23650 | 23700 | 23650 | 899 |
| 388 | 20240215 | 145900 | 15696452350 | 23650 | 23650 | 23700 | 23600 | 1776 |
| 389 | 20240215 | 145800 | 15654510500 | 23650 | 23650 | 23700 | 23600 | 1466 |
| 390 | 20240215 | 145700 | 15619875450 | 23650 | 23650 | 23700 | 23600 | 1819 |
| 391 | 20240215 | 145600 | 15576905500 | 23650 | 23650 | 23650 | 23600 | 918 |
| 392 | 20240215 | 145500 | 15555203450 | 23700 | 23700 | 23700 | 23600 | 2600 |
| 393 | 20240215 | 145400 | 15493639750 | 23750 | 23700 | 23750 | 23650 | 3180 |
| 394 | 20240215 | 145300 | 15418293250 | 23700 | 23700 | 23800 | 23700 | 1129 |
| 395 | 20240215 | 145200 | 15391489400 | 23700 | 23750 | 23800 | 23700 | 1252 |
| 396 | 20240215 | 145100 | 15361775150 | 23750 | 23700 | 23800 | 23600 | 2592 |
| 397 | 20240215 | 145000 | 15300340450 | 23700 | 23700 | 23700 | 23650 | 1636 |
| 398 | 20240215 | 144900 | 15261612900 | 23700 | 23650 | 23750 | 23650 | 3453 |
| 399 | 20240215 | 144800 | 15179829300 | 23650 | 23750 | 23750 | 23600 | 2636 |
| 400 | 20240215 | 144700 | 15117443700 | 23750 | 23700 | 23850 | 23700 | 3764 |
| 401 | 20240215 | 144600 | 15027937250 | 23650 | 23600 | 23700 | 23550 | 3235 |
| 402 | 20240215 | 144500 | 14951536700 | 23550 | 23500 | 23600 | 23500 | 1543 |
| 403 | 20240215 | 144400 | 14915196700 | 23500 | 23650 | 23650 | 23500 | 3804 |
| 404 | 20240215 | 144300 | 14825557600 | 23600 | 23700 | 23700 | 23600 | 1933 |
| 405 | 20240215 | 144200 | 14779824800 | 23700 | 23750 | 23750 | 23650 | 1513 |
| 406 | 20240215 | 144100 | 14743955300 | 23750 | 23650 | 23750 | 23600 | 1648 |
| 407 | 20240215 | 144000 | 14704931850 | 23650 | 23600 | 23700 | 23600 | 1897 |
| 408 | 20240215 | 143900 | 14660075650 | 23600 | 23600 | 23700 | 23550 | 1718 |
| 409 | 20240215 | 143800 | 14619492250 | 23600 | 23650 | 23700 | 23550 | 3445 |
| 410 | 20240215 | 143700 | 14538186650 | 23600 | 23800 | 23800 | 23600 | 4696 |
| 411 | 20240215 | 143600 | 14426896650 | 23800 | 23850 | 23850 | 23750 | 3006 |
| 412 | 20240215 | 143500 | 14355389600 | 23800 | 23850 | 23850 | 23800 | 1616 |
| 413 | 20240215 | 143400 | 14316884150 | 23800 | 23850 | 23900 | 23800 | 2503 |
| 414 | 20240215 | 143300 | 14257204400 | 23850 | 23800 | 23900 | 23750 | 2160 |
| 415 | 20240215 | 143200 | 14205759300 | 23850 | 23800 | 23900 | 23650 | 4386 |
| 416 | 20240215 | 143100 | 14101475250 | 23750 | 23900 | 23900 | 23750 | 5168 |
| 417 | 20240215 | 143000 | 13978518250 | 23900 | 23950 | 23950 | 23850 | 7024 |
| 418 | 20240215 | 142900 | 13810673900 | 23900 | 24050 | 24100 | 23850 | 7455 |
| 419 | 20240215 | 142800 | 13631868350 | 24050 | 24100 | 24150 | 24050 | 4257 |
| 420 | 20240215 | 142700 | 13529264700 | 24050 | 24200 | 24300 | 24000 | 9736 |
| 421 | 20240215 | 142600 | 13293982800 | 24150 | 23850 | 24150 | 23850 | 23073 |
| 422 | 20240215 | 142500 | 12739780600 | 23850 | 23850 | 23900 | 23800 | 671 |
| 423 | 20240215 | 142400 | 12723784800 | 23750 | 23750 | 23950 | 23700 | 10099 |
| 424 | 20240215 | 142300 | 12482953500 | 23750 | 23650 | 23750 | 23650 | 1053 |
| 425 | 20240215 | 142200 | 12458010800 | 23650 | 23800 | 23850 | 23650 | 2055 |
| 426 | 20240215 | 142100 | 12409237850 | 23800 | 23700 | 23850 | 23700 | 5356 |
| 427 | 20240215 | 142000 | 12281839050 | 23700 | 23650 | 23800 | 23650 | 3372 |
| 428 | 20240215 | 141900 | 12201801400 | 23750 | 23750 | 23800 | 23700 | 4129 |
| 429 | 20240215 | 141800 | 12103637150 | 23800 | 23600 | 23800 | 23600 | 4904 |
| 430 | 20240215 | 141700 | 11987255750 | 23700 | 23450 | 23700 | 23400 | 13559 |
| 431 | 20240215 | 141600 | 11667386950 | 23450 | 23400 | 23450 | 23350 | 6457 |
| 432 | 20240215 | 141500 | 11516063350 | 23400 | 23400 | 23400 | 23300 | 2196 |
| 433 | 20240215 | 141400 | 11464686350 | 23400 | 23250 | 23400 | 23250 | 8359 |
| 434 | 20240215 | 141300 | 11269525700 | 23250 | 23100 | 23300 | 23100 | 2885 |
| 435 | 20240215 | 141200 | 11202535200 | 23100 | 23100 | 23150 | 23050 | 1423 |
| 436 | 20240215 | 141100 | 11169684400 | 23050 | 23150 | 23150 | 23050 | 1347 |
| 437 | 20240215 | 141000 | 11138590700 | 23150 | 23100 | 23150 | 23050 | 969 |
| 438 | 20240215 | 140900 | 11116204550 | 23150 | 23200 | 23250 | 23050 | 1428 |
| 439 | 20240215 | 140800 | 11083122550 | 23250 | 23300 | 23300 | 23200 | 906 |
| 440 | 20240215 | 140700 | 11062045400 | 23250 | 23100 | 23300 | 23050 | 3704 |
| 441 | 20240215 | 140600 | 10976110600 | 23100 | 23000 | 23100 | 22950 | 3647 |
| 442 | 20240215 | 140500 | 10892188250 | 23000 | 22900 | 23050 | 22900 | 3276 |
| 443 | 20240215 | 140400 | 10816879650 | 22950 | 23000 | 23050 | 22950 | 2835 |
| 444 | 20240215 | 140300 | 10751715150 | 23050 | 23100 | 23100 | 23000 | 2411 |
| 445 | 20240215 | 140200 | 10696172950 | 23100 | 23100 | 23150 | 23050 | 759 |
| 446 | 20240215 | 140100 | 10678623900 | 23100 | 23050 | 23100 | 23050 | 1338 |
| 447 | 20240215 | 140000 | 10647751850 | 23100 | 23150 | 23150 | 23050 | 2847 |
| 448 | 20240215 | 135900 | 10582072500 | 23100 | 23200 | 23200 | 23050 | 3071 |
| 449 | 20240215 | 135800 | 10511079000 | 23150 | 23300 | 23350 | 23150 | 2742 |
| 450 | 20240215 | 135700 | 10447331400 | 23300 | 23250 | 23400 | 23150 | 9022 |
| 451 | 20240215 | 135600 | 10237258950 | 23200 | 23100 | 23200 | 23100 | 2477 |
| 452 | 20240215 | 135500 | 10179855400 | 23100 | 23050 | 23150 | 23050 | 3979 |
| 453 | 20240215 | 135400 | 10087936300 | 23050 | 23150 | 23200 | 23050 | 4926 |
| 454 | 20240215 | 135300 | 9974017150 | 23150 | 23250 | 23300 | 23100 | 5114 |
| 455 | 20240215 | 135200 | 9855344600 | 23250 | 23200 | 23350 | 23200 | 5166 |
| 456 | 20240215 | 135100 | 9735061950 | 23200 | 23250 | 23300 | 23150 | 8043 |
| 457 | 20240215 | 135000 | 9548089450 | 23250 | 23150 | 23250 | 23050 | 6060 |
| 458 | 20240215 | 134900 | 9407751900 | 23100 | 23100 | 23100 | 23000 | 5928 |
| 459 | 20240215 | 134800 | 9270924800 | 23100 | 22900 | 23100 | 22850 | 14058 |
| 460 | 20240215 | 134700 | 8948095850 | 22900 | 22800 | 22900 | 22750 | 5031 |
| 461 | 20240215 | 134600 | 8833265000 | 22800 | 22750 | 22800 | 22750 | 871 |
| 462 | 20240215 | 134500 | 8813412350 | 22800 | 22750 | 22800 | 22700 | 1686 |
| 463 | 20240215 | 134400 | 8775046600 | 22700 | 22600 | 22800 | 22600 | 9137 |
| 464 | 20240215 | 134300 | 8567456650 | 22600 | 22700 | 22700 | 22600 | 1388 |
| 465 | 20240215 | 134200 | 8536031300 | 22650 | 22700 | 22750 | 22650 | 1855 |
| 466 | 20240215 | 134100 | 8493931650 | 22700 | 22700 | 22750 | 22650 | 4282 |
| 467 | 20240215 | 134000 | 8396728300 | 22700 | 22600 | 22700 | 22600 | 3144 |
| 468 | 20240215 | 133900 | 8325509350 | 22600 | 22550 | 22600 | 22500 | 5013 |
| 469 | 20240215 | 133800 | 8212278450 | 22550 | 22550 | 22550 | 22500 | 1150 |
| 470 | 20240215 | 133700 | 8186372000 | 22550 | 22500 | 22550 | 22450 | 2248 |
| 471 | 20240215 | 133600 | 8135710150 | 22500 | 22450 | 22550 | 22450 | 5091 |
| 472 | 20240215 | 133500 | 8021192350 | 22450 | 22400 | 22500 | 22350 | 2709 |
| 473 | 20240215 | 133400 | 7960418850 | 22400 | 22350 | 22400 | 22350 | 407 |
| 474 | 20240215 | 133300 | 7951302300 | 22350 | 22400 | 22400 | 22350 | 366 |
| 475 | 20240215 | 133200 | 7943108250 | 22400 | 22400 | 22400 | 22400 | 285 |
| 476 | 20240215 | 133100 | 7936724250 | 22400 | 22400 | 22400 | 22350 | 2088 |
| 477 | 20240215 | 133000 | 7889953200 | 22350 | 22400 | 22400 | 22350 | 738 |
| 478 | 20240215 | 132900 | 7873424550 | 22350 | 22350 | 22400 | 22350 | 313 |
| 479 | 20240215 | 132800 | 7866424350 | 22350 | 22350 | 22400 | 22350 | 1145 |
| 480 | 20240215 | 132700 | 7840831850 | 22400 | 22350 | 22400 | 22350 | 77 |
| 481 | 20240215 | 132600 | 7839108550 | 22350 | 22400 | 22400 | 22300 | 676 |
| 482 | 20240215 | 132500 | 7823997500 | 22400 | 22400 | 22400 | 22350 | 67 |
| 483 | 20240215 | 132400 | 7822496950 | 22350 | 22300 | 22350 | 22300 | 3626 |
| 484 | 20240215 | 132300 | 7741456100 | 22350 | 22300 | 22350 | 22300 | 429 |
| 485 | 20240215 | 132200 | 7731872350 | 22300 | 22250 | 22300 | 22250 | 1001 |
| 486 | 20240215 | 132100 | 7709550100 | 22250 | 22250 | 22300 | 22250 | 320 |
| 487 | 20240215 | 132000 | 7702423650 | 22250 | 22200 | 22250 | 22200 | 359 |
| 488 | 20240215 | 131900 | 7694442100 | 22250 | 22250 | 22250 | 22200 | 353 |
| 489 | 20240215 | 131800 | 7686587900 | 22250 | 22200 | 22250 | 22200 | 175 |
| 490 | 20240215 | 131700 | 7682696250 | 22200 | 22200 | 22250 | 22200 | 274 |
| 491 | 20240215 | 131600 | 7676611400 | 22200 | 22150 | 22200 | 22150 | 509 |
| 492 | 20240215 | 131500 | 7665331950 | 22200 | 22250 | 22250 | 22150 | 446 |
| 493 | 20240215 | 131400 | 7655427100 | 22200 | 22250 | 22250 | 22200 | 147 |
| 494 | 20240215 | 131300 | 7652160450 | 22250 | 22350 | 22350 | 22250 | 1123 |
| 495 | 20240215 | 131200 | 7627134900 | 22300 | 22350 | 22400 | 22300 | 2628 |
| 496 | 20240215 | 131100 | 7568463100 | 22350 | 22350 | 22400 | 22350 | 1003 |
| 497 | 20240215 | 131000 | 7546012850 | 22400 | 22400 | 22400 | 22400 | 639 |
| 498 | 20240215 | 130900 | 7531699250 | 22400 | 22350 | 22400 | 22350 | 223 |
| 499 | 20240215 | 130800 | 7526713700 | 22350 | 22400 | 22400 | 22350 | 606 |
| 500 | 20240215 | 130700 | 7513139950 | 22400 | 22350 | 22400 | 22350 | 1123 |
| 501 | 20240215 | 130600 | 7488034750 | 22350 | 22400 | 22400 | 22350 | 2910 |
| 502 | 20240215 | 130500 | 7422865900 | 22400 | 22350 | 22400 | 22350 | 3364 |
| 503 | 20240215 | 130400 | 7347679800 | 22350 | 22250 | 22350 | 22250 | 2076 |
| 504 | 20240215 | 130300 | 7301299600 | 22300 | 22250 | 22300 | 22250 | 849 |
| 505 | 20240215 | 130200 | 7282367100 | 22250 | 22200 | 22250 | 22200 | 541 |
| 506 | 20240215 | 130100 | 7270329950 | 22250 | 22200 | 22250 | 22150 | 739 |
| 507 | 20240215 | 130000 | 7253906550 | 22200 | 22200 | 22200 | 22150 | 813 |
| 508 | 20240215 | 125900 | 7235858100 | 22200 | 22150 | 22200 | 22100 | 323 |
| 509 | 20240215 | 125800 | 7228703950 | 22100 | 22200 | 22200 | 22100 | 37 |
| 510 | 20240215 | 125700 | 7227883350 | 22250 | 22150 | 22250 | 22100 | 785 |
| 511 | 20240215 | 125600 | 7210446550 | 22100 | 22200 | 22200 | 22100 | 1237 |
| 512 | 20240215 | 125500 | 7183055500 | 22200 | 22250 | 22250 | 22200 | 347 |
| 513 | 20240215 | 125400 | 7175340350 | 22250 | 22250 | 22300 | 22200 | 513 |
| 514 | 20240215 | 125300 | 7163926000 | 22250 | 22250 | 22300 | 22200 | 1191 |
| 515 | 20240215 | 125200 | 7137377150 | 22300 | 22250 | 22300 | 22200 | 3735 |
| 516 | 20240215 | 125100 | 7054148350 | 22200 | 22150 | 22250 | 22100 | 4870 |
| 517 | 20240215 | 125000 | 6946076400 | 22150 | 22100 | 22200 | 22050 | 2279 |
| 518 | 20240215 | 124900 | 6895623200 | 22100 | 22100 | 22100 | 22050 | 147 |
| 519 | 20240215 | 124800 | 6892374600 | 22050 | 22050 | 22050 | 22050 | 510 |
| 520 | 20240215 | 124700 | 6881129100 | 22050 | 22050 | 22100 | 22050 | 142 |
| 521 | 20240215 | 124600 | 6877996900 | 22050 | 22100 | 22100 | 22050 | 521 |
| 522 | 20240215 | 124500 | 6866484800 | 22100 | 22100 | 22100 | 22050 | 309 |
| 523 | 20240215 | 124400 | 6859660400 | 22050 | 22050 | 22050 | 22050 | 522 |
| 524 | 20240215 | 124300 | 6848150300 | 22050 | 22100 | 22100 | 22050 | 253 |
| 525 | 20240215 | 124200 | 6842560650 | 22050 | 22000 | 22100 | 22000 | 1097 |
| 526 | 20240215 | 124100 | 6818398350 | 22050 | 22100 | 22100 | 22000 | 667 |
| 527 | 20240215 | 124000 | 6803700050 | 22100 | 22050 | 22100 | 22050 | 1074 |
| 528 | 20240215 | 123900 | 6780018100 | 22050 | 22050 | 22050 | 22000 | 497 |
| 529 | 20240215 | 123800 | 6769060100 | 22050 | 22050 | 22050 | 22000 | 175 |
| 530 | 20240215 | 123700 | 6765201400 | 22000 | 22050 | 22050 | 22000 | 911 |
| 531 | 20240215 | 123600 | 6745138750 | 22000 | 22050 | 22050 | 22000 | 125 |
| 532 | 20240215 | 123500 | 6742383750 | 22050 | 22050 | 22050 | 22050 | 410 |
| 533 | 20240215 | 123400 | 6733343250 | 22050 | 22000 | 22050 | 22000 | 297 |
| 534 | 20240215 | 123300 | 6726804850 | 22000 | 22000 | 22000 | 21950 | 977 |
| 535 | 20240215 | 123200 | 6705311000 | 21950 | 22000 | 22000 | 21950 | 184 |
| 536 | 20240215 | 123100 | 6701263050 | 22000 | 22000 | 22000 | 21950 | 124 |
| 537 | 20240215 | 123000 | 6698535100 | 21950 | 22000 | 22000 | 21950 | 215 |
| 538 | 20240215 | 122900 | 6693805300 | 22000 | 22000 | 22050 | 21950 | 351 |
| 539 | 20240215 | 122800 | 6686084600 | 22000 | 22000 | 22050 | 22000 | 791 |
| 540 | 20240215 | 122700 | 6668679800 | 22000 | 22000 | 22000 | 21950 | 924 |
| 541 | 20240215 | 122600 | 6648351900 | 22000 | 22000 | 22000 | 21950 | 202 |
| 542 | 20240215 | 122500 | 6643908000 | 22000 | 21900 | 22000 | 21900 | 355 |
| 543 | 20240215 | 122400 | 6636115600 | 21900 | 21950 | 21950 | 21900 | 303 |
| 544 | 20240215 | 122300 | 6629475200 | 21950 | 21900 | 21950 | 21900 | 87 |
| 545 | 20240215 | 122200 | 6627567400 | 21950 | 21950 | 21950 | 21900 | 276 |
| 546 | 20240215 | 122100 | 6621511850 | 21950 | 22000 | 22000 | 21950 | 90 |
| 547 | 20240215 | 122000 | 6619533700 | 22000 | 21950 | 22000 | 21950 | 1422 |
| 548 | 20240215 | 121900 | 6588319550 | 21950 | 21900 | 21950 | 21900 | 230 |
| 549 | 20240215 | 121800 | 6583274350 | 21900 | 21950 | 22000 | 21900 | 242 |
| 550 | 20240215 | 121700 | 6577962550 | 21950 | 21900 | 21950 | 21900 | 440 |
| 551 | 20240215 | 121600 | 6568309650 | 21900 | 21950 | 21950 | 21900 | 253 |
| 552 | 20240215 | 121500 | 6562756400 | 21950 | 22000 | 22000 | 21950 | 379 |
| 553 | 20240215 | 121400 | 6554433850 | 22000 | 22000 | 22000 | 21950 | 245 |
| 554 | 20240215 | 121300 | 6549044050 | 21950 | 21950 | 21950 | 21950 | 426 |
| 555 | 20240215 | 121200 | 6539693350 | 21900 | 21900 | 21950 | 21900 | 750 |
| 556 | 20240215 | 121100 | 6523230950 | 21900 | 21900 | 21900 | 21900 | 265 |
| 557 | 20240215 | 121000 | 6517427450 | 21900 | 21950 | 21950 | 21900 | 212 |
| 558 | 20240215 | 120900 | 6512783400 | 21950 | 21900 | 21950 | 21900 | 2722 |
| 559 | 20240215 | 120800 | 6453166100 | 21850 | 21800 | 21900 | 21800 | 1199 |
| 560 | 20240215 | 120700 | 6426967950 | 21800 | 21850 | 21850 | 21800 | 145 |
| 561 | 20240215 | 120600 | 6423805300 | 21850 | 21750 | 21850 | 21750 | 384 |
| 562 | 20240215 | 120500 | 6415425500 | 21800 | 21800 | 21800 | 21750 | 319 |
| 563 | 20240215 | 120400 | 6408472500 | 21750 | 21800 | 21800 | 21750 | 289 |
| 564 | 20240215 | 120300 | 6402181100 | 21800 | 21800 | 21850 | 21800 | 140 |
| 565 | 20240215 | 120200 | 6399124850 | 21800 | 21800 | 21800 | 21800 | 10 |
| 566 | 20240215 | 120100 | 6398906850 | 21750 | 21800 | 21800 | 21750 | 168 |
| 567 | 20240215 | 120000 | 6395245500 | 21800 | 21800 | 21800 | 21750 | 258 |
| 568 | 20240215 | 115900 | 6389624600 | 21800 | 21850 | 21850 | 21800 | 168 |
| 569 | 20240215 | 115800 | 6385956200 | 21850 | 21850 | 21850 | 21850 | 274 |
| 570 | 20240215 | 115700 | 6379969300 | 21850 | 21850 | 21850 | 21800 | 774 |
| 571 | 20240215 | 115600 | 6363082750 | 21850 | 21800 | 21850 | 21750 | 1416 |
| 572 | 20240215 | 115500 | 6332179950 | 21750 | 21700 | 21800 | 21700 | 114 |
| 573 | 20240215 | 115400 | 6329700400 | 21750 | 21750 | 21800 | 21700 | 389 |
| 574 | 20240215 | 115300 | 6321239550 | 21750 | 21750 | 21750 | 21750 | 531 |
| 575 | 20240215 | 115200 | 6309690300 | 21700 | 21650 | 21700 | 21650 | 521 |
| 576 | 20240215 | 115100 | 6298399200 | 21650 | 21700 | 21700 | 21650 | 40 |
| 577 | 20240215 | 115000 | 6297532100 | 21700 | 21700 | 21750 | 21650 | 839 |
| 578 | 20240215 | 114900 | 6279325500 | 21700 | 21750 | 21750 | 21700 | 337 |
| 579 | 20240215 | 114800 | 6272011250 | 21750 | 21750 | 21750 | 21700 | 89 |
| 580 | 20240215 | 114700 | 6270077400 | 21750 | 21750 | 21750 | 21700 | 517 |
| 581 | 20240215 | 114600 | 6258838350 | 21750 | 21700 | 21750 | 21700 | 115 |
| 582 | 20240215 | 114500 | 6256339800 | 21750 | 21750 | 21750 | 21700 | 310 |
| 583 | 20240215 | 114400 | 6249599800 | 21750 | 21750 | 21750 | 21700 | 368 |
| 584 | 20240215 | 114300 | 6241600250 | 21700 | 21700 | 21750 | 21700 | 313 |
| 585 | 20240215 | 114200 | 6234804550 | 21700 | 21750 | 21800 | 21700 | 642 |
| 586 | 20240215 | 114100 | 6220846050 | 21750 | 21750 | 21800 | 21750 | 355 |
| 587 | 20240215 | 114000 | 6213120700 | 21750 | 21800 | 21800 | 21750 | 759 |
| 588 | 20240215 | 113900 | 6196611100 | 21750 | 21800 | 21800 | 21750 | 526 |
| 589 | 20240215 | 113800 | 6185147350 | 21800 | 21850 | 21850 | 21800 | 145 |
| 590 | 20240215 | 113700 | 6181982100 | 21800 | 21800 | 21800 | 21800 | 59 |
| 591 | 20240215 | 113600 | 6180695900 | 21800 | 21800 | 21850 | 21800 | 280 |
| 592 | 20240215 | 113500 | 6174591800 | 21800 | 21750 | 21800 | 21750 | 88 |
| 593 | 20240215 | 113400 | 6172673550 | 21800 | 21850 | 21850 | 21800 | 182 |
| 594 | 20240215 | 113300 | 6168701150 | 21800 | 21800 | 21850 | 21800 | 1101 |
| 595 | 20240215 | 113200 | 6144651650 | 21800 | 21800 | 21800 | 21750 | 401 |
| 596 | 20240215 | 113100 | 6135909900 | 21800 | 21800 | 21800 | 21800 | 160 |
| 597 | 20240215 | 113000 | 6132421900 | 21800 | 21750 | 21850 | 21750 | 389 |
| 598 | 20240215 | 112900 | 6123946250 | 21750 | 21800 | 21800 | 21750 | 278 |
| 599 | 20240215 | 112800 | 6117887800 | 21850 | 21800 | 21850 | 21800 | 86 |
| 600 | 20240215 | 112700 | 6116012900 | 21800 | 21750 | 21800 | 21750 | 582 |
| 601 | 20240215 | 112600 | 6103329500 | 21750 | 21750 | 21750 | 21750 | 350 |
| 602 | 20240215 | 112500 | 6095717000 | 21750 | 21800 | 21800 | 21750 | 186 |
| 603 | 20240215 | 112400 | 6091665900 | 21750 | 21750 | 21800 | 21750 | 174 |
| 604 | 20240215 | 112300 | 6087877550 | 21750 | 21800 | 21800 | 21750 | 206 |
| 605 | 20240215 | 112200 | 6083389750 | 21800 | 21850 | 21850 | 21800 | 586 |
| 606 | 20240215 | 112100 | 6070605250 | 21900 | 21850 | 21900 | 21800 | 2986 |
| 607 | 20240215 | 112000 | 6005492150 | 21900 | 21750 | 21900 | 21750 | 1793 |
| 608 | 20240215 | 111900 | 5966377850 | 21750 | 21750 | 21800 | 21750 | 306 |
| 609 | 20240215 | 111800 | 5959721650 | 21750 | 21800 | 21800 | 21750 | 138 |
| 610 | 20240215 | 111700 | 5956716050 | 21800 | 21800 | 21850 | 21800 | 364 |
| 611 | 20240215 | 111600 | 5948775700 | 21800 | 21800 | 21850 | 21800 | 372 |
| 612 | 20240215 | 111500 | 5940663700 | 21800 | 21800 | 21850 | 21800 | 314 |
| 613 | 20240215 | 111400 | 5933813800 | 21800 | 21800 | 21850 | 21800 | 75 |
| 614 | 20240215 | 111300 | 5932178300 | 21850 | 21750 | 21850 | 21750 | 241 |
| 615 | 20240215 | 111200 | 5926925400 | 21850 | 21750 | 21850 | 21700 | 241 |
| 616 | 20240215 | 111100 | 5921681500 | 21750 | 21800 | 21800 | 21750 | 750 |
| 617 | 20240215 | 111000 | 5905364000 | 21750 | 21800 | 21800 | 21750 | 115 |
| 618 | 20240215 | 110900 | 5902857250 | 21800 | 21700 | 21800 | 21700 | 1200 |
| 619 | 20240215 | 110800 | 5876763250 | 21700 | 21700 | 21750 | 21700 | 401 |
| 620 | 20240215 | 110700 | 5868056550 | 21700 | 21700 | 21750 | 21700 | 438 |
| 621 | 20240215 | 110600 | 5858547150 | 21750 | 21700 | 21750 | 21700 | 167 |
| 622 | 20240215 | 110500 | 5854919350 | 21750 | 21700 | 21750 | 21700 | 440 |
| 623 | 20240215 | 110400 | 5845359950 | 21750 | 21750 | 21800 | 21700 | 514 |
| 624 | 20240215 | 110300 | 5834178000 | 21750 | 21750 | 21750 | 21700 | 166 |
| 625 | 20240215 | 110200 | 5830573400 | 21750 | 21700 | 21750 | 21700 | 575 |
| 626 | 20240215 | 110100 | 5818086350 | 21700 | 21750 | 21750 | 21700 | 276 |
| 627 | 20240215 | 110000 | 5812097100 | 21700 | 21750 | 21750 | 21700 | 127 |
| 628 | 20240215 | 105900 | 5809340250 | 21700 | 21750 | 21750 | 21700 | 630 |
| 629 | 20240215 | 105800 | 5795667750 | 21750 | 21750 | 21750 | 21700 | 1421 |
| 630 | 20240215 | 105700 | 5764820250 | 21750 | 21750 | 21750 | 21700 | 805 |
| 631 | 20240215 | 105600 | 5747324200 | 21700 | 21700 | 21700 | 21700 | 1863 |
| 632 | 20240215 | 105500 | 5706897100 | 21700 | 21700 | 21750 | 21700 | 402 |
| 633 | 20240215 | 105400 | 5698164150 | 21700 | 21750 | 21750 | 21700 | 776 |
| 634 | 20240215 | 105300 | 5681305050 | 21750 | 21750 | 21800 | 21700 | 1535 |
| 635 | 20240215 | 105200 | 5647918050 | 21750 | 21800 | 21800 | 21750 | 295 |
| 636 | 20240215 | 105100 | 5641496050 | 21800 | 21800 | 21800 | 21750 | 384 |
| 637 | 20240215 | 105000 | 5633137000 | 21800 | 21850 | 21850 | 21800 | 1584 |
| 638 | 20240215 | 104900 | 5598593750 | 21850 | 21800 | 21850 | 21800 | 634 |
| 639 | 20240215 | 104800 | 5584767900 | 21800 | 21850 | 21900 | 21800 | 357 |
| 640 | 20240215 | 104700 | 5576969800 | 21850 | 21800 | 21900 | 21800 | 1057 |
| 641 | 20240215 | 104600 | 5553895100 | 21800 | 21850 | 21900 | 21800 | 403 |
| 642 | 20240215 | 104500 | 5545090550 | 21900 | 21850 | 21900 | 21850 | 935 |
| 643 | 20240215 | 104400 | 5524654550 | 21850 | 21800 | 21850 | 21800 | 343 |
| 644 | 20240215 | 104300 | 5517161300 | 21850 | 21850 | 21850 | 21800 | 123 |
| 645 | 20240215 | 104200 | 5514478850 | 21850 | 21850 | 21900 | 21850 | 163 |
| 646 | 20240215 | 104100 | 5510916500 | 21850 | 21900 | 21900 | 21850 | 209 |
| 647 | 20240215 | 104000 | 5506347800 | 21850 | 21950 | 21950 | 21850 | 937 |
| 648 | 20240215 | 103900 | 5485869000 | 21900 | 21950 | 22000 | 21900 | 988 |
| 649 | 20240215 | 103800 | 5464196450 | 21900 | 21900 | 21900 | 21900 | 165 |
| 650 | 20240215 | 103700 | 5460582950 | 21900 | 21900 | 21900 | 21900 | 593 |
| 651 | 20240215 | 103600 | 5447596250 | 21900 | 21900 | 21900 | 21900 | 360 |
| 652 | 20240215 | 103500 | 5439712250 | 21950 | 21950 | 21950 | 21900 | 453 |
| 653 | 20240215 | 103400 | 5429787100 | 21950 | 21900 | 21950 | 21900 | 149 |
| 654 | 20240215 | 103300 | 5426519800 | 21950 | 21900 | 21950 | 21850 | 424 |
| 655 | 20240215 | 103200 | 5417236950 | 21850 | 21900 | 21950 | 21850 | 547 |
| 656 | 20240215 | 103100 | 5405256550 | 21900 | 21850 | 21900 | 21800 | 1251 |
| 657 | 20240215 | 103000 | 5377878500 | 21850 | 21850 | 21850 | 21850 | 225 |
| 658 | 20240215 | 102900 | 5372962250 | 21850 | 21850 | 21850 | 21800 | 76 |
| 659 | 20240215 | 102800 | 5371301700 | 21850 | 21850 | 21850 | 21800 | 261 |
| 660 | 20240215 | 102700 | 5365599350 | 21850 | 21800 | 21850 | 21800 | 523 |
| 661 | 20240215 | 102600 | 5354182950 | 21850 | 21900 | 21900 | 21850 | 305 |
| 662 | 20240215 | 102500 | 5347515050 | 21900 | 21950 | 21950 | 21900 | 282 |
| 663 | 20240215 | 102400 | 5341339200 | 22000 | 21900 | 22000 | 21900 | 364 |
| 664 | 20240215 | 102300 | 5333353700 | 21900 | 21900 | 21900 | 21900 | 185 |
| 665 | 20240215 | 102200 | 5329302200 | 21800 | 21850 | 21850 | 21800 | 1048 |
| 666 | 20240215 | 102100 | 5306407650 | 21850 | 21750 | 21850 | 21750 | 785 |
| 667 | 20240215 | 102000 | 5289318200 | 21750 | 21750 | 21800 | 21700 | 723 |
| 668 | 20240215 | 101900 | 5273593550 | 21750 | 21750 | 21800 | 21750 | 463 |
| 669 | 20240215 | 101800 | 5263521300 | 21800 | 21700 | 21800 | 21700 | 1125 |
| 670 | 20240215 | 101700 | 5239093700 | 21700 | 21750 | 21750 | 21700 | 843 |
| 671 | 20240215 | 101600 | 5220785850 | 21750 | 21800 | 21800 | 21700 | 1475 |
| 672 | 20240215 | 101500 | 5188700150 | 21800 | 21750 | 21850 | 21750 | 463 |
| 673 | 20240215 | 101400 | 5178604250 | 21750 | 21800 | 21850 | 21750 | 1692 |
| 674 | 20240215 | 101300 | 5141764250 | 21850 | 21800 | 21850 | 21800 | 783 |
| 675 | 20240215 | 101200 | 5124688800 | 21800 | 21900 | 21950 | 21800 | 1151 |
| 676 | 20240215 | 101100 | 5099531500 | 21900 | 21900 | 21900 | 21900 | 1451 |
| 677 | 20240215 | 101000 | 5067754600 | 21950 | 21950 | 22000 | 21950 | 784 |
| 678 | 20240215 | 100900 | 5050544550 | 21950 | 22000 | 22000 | 21950 | 329 |
| 679 | 20240215 | 100800 | 5043307250 | 22000 | 21950 | 22000 | 21950 | 270 |
| 680 | 20240215 | 100700 | 5037370450 | 21950 | 22000 | 22050 | 21950 | 506 |
| 681 | 20240215 | 100600 | 5026242700 | 22000 | 22000 | 22050 | 21950 | 1242 |
| 682 | 20240215 | 100500 | 4998924700 | 22000 | 22100 | 22100 | 21950 | 3606 |
| 683 | 20240215 | 100400 | 4919557600 | 22050 | 22150 | 22200 | 22050 | 1390 |
| 684 | 20240215 | 100300 | 4888818900 | 22150 | 22200 | 22250 | 22150 | 922 |
| 685 | 20240215 | 100200 | 4868343500 | 22200 | 22300 | 22350 | 22150 | 1713 |
| 686 | 20240215 | 100100 | 4830237200 | 22350 | 22250 | 22350 | 22200 | 4817 |
| 687 | 20240215 | 100000 | 4722870150 | 22200 | 22200 | 22250 | 22100 | 1523 |
| 688 | 20240215 | 095900 | 4689055750 | 22200 | 22100 | 22200 | 22100 | 838 |
| 689 | 20240215 | 095800 | 4670511750 | 22100 | 22050 | 22100 | 22050 | 1135 |
| 690 | 20240215 | 095700 | 4645459650 | 22100 | 22050 | 22100 | 22050 | 445 |
| 691 | 20240215 | 095600 | 4635626000 | 22100 | 22100 | 22100 | 22050 | 477 |
| 692 | 20240215 | 095500 | 4625086350 | 22100 | 22100 | 22100 | 22050 | 544 |
| 693 | 20240215 | 095400 | 4613068650 | 22100 | 22100 | 22150 | 22050 | 296 |
| 694 | 20240215 | 095300 | 4606524500 | 22100 | 22150 | 22150 | 22050 | 1594 |
| 695 | 20240215 | 095200 | 4571324400 | 22100 | 22150 | 22200 | 22100 | 2393 |
| 696 | 20240215 | 095100 | 4518285150 | 22150 | 22150 | 22200 | 22050 | 2120 |
| 697 | 20240215 | 095000 | 4471363800 | 22100 | 22150 | 22200 | 22100 | 1159 |
| 698 | 20240215 | 094900 | 4445695600 | 22150 | 22100 | 22150 | 22050 | 2837 |
| 699 | 20240215 | 094800 | 4382962550 | 22100 | 22050 | 22150 | 22000 | 2495 |
| 700 | 20240215 | 094700 | 4327865550 | 22050 | 22000 | 22100 | 22000 | 2563 |
| 701 | 20240215 | 094600 | 4271397700 | 22000 | 21850 | 22000 | 21800 | 1354 |
| 702 | 20240215 | 094500 | 4241699800 | 21850 | 21750 | 21850 | 21700 | 1733 |
| 703 | 20240215 | 094400 | 4203956000 | 21800 | 21800 | 21850 | 21750 | 645 |
| 704 | 20240215 | 094300 | 4189881650 | 21800 | 21800 | 21850 | 21800 | 786 |
| 705 | 20240215 | 094200 | 4172728150 | 21850 | 21800 | 21850 | 21800 | 772 |
| 706 | 20240215 | 094100 | 4155894600 | 21800 | 21800 | 21850 | 21750 | 2041 |
| 707 | 20240215 | 094000 | 4111466450 | 21800 | 21950 | 21950 | 21800 | 2464 |
| 708 | 20240215 | 093900 | 4057529250 | 21950 | 22000 | 22000 | 21900 | 964 |
| 709 | 20240215 | 093800 | 4036363250 | 22000 | 21950 | 22000 | 21900 | 604 |
| 710 | 20240215 | 093700 | 4023094850 | 21950 | 21950 | 22000 | 21900 | 786 |
| 711 | 20240215 | 093600 | 4005844500 | 21950 | 22000 | 22000 | 21950 | 1752 |
| 712 | 20240215 | 093500 | 3967331500 | 22050 | 22100 | 22100 | 22000 | 1915 |
| 713 | 20240215 | 093400 | 3925115650 | 22100 | 21950 | 22100 | 21950 | 3618 |
| 714 | 20240215 | 093300 | 3845344500 | 21950 | 21850 | 21950 | 21850 | 1550 |
| 715 | 20240215 | 093200 | 3811384800 | 21850 | 21900 | 21950 | 21800 | 954 |
| 716 | 20240215 | 093100 | 3790495700 | 21900 | 21950 | 22000 | 21900 | 1412 |
| 717 | 20240215 | 093000 | 3759495400 | 21950 | 21700 | 22000 | 21700 | 4728 |
| 718 | 20240215 | 092900 | 3655956350 | 21700 | 21750 | 21800 | 21650 | 3239 |
| 719 | 20240215 | 092800 | 3585555050 | 21750 | 21750 | 21750 | 21700 | 1430 |
| 720 | 20240215 | 092700 | 3554495300 | 21800 | 21800 | 21850 | 21750 | 767 |
| 721 | 20240215 | 092600 | 3537771800 | 21750 | 21800 | 21800 | 21700 | 1989 |
| 722 | 20240215 | 092500 | 3494466800 | 21800 | 21800 | 21850 | 21750 | 1279 |
| 723 | 20240215 | 092400 | 3466585200 | 21750 | 21750 | 21800 | 21700 | 1493 |
| 724 | 20240215 | 092300 | 3434080550 | 21750 | 21700 | 21750 | 21700 | 626 |
| 725 | 20240215 | 092200 | 3420478800 | 21750 | 21800 | 21800 | 21650 | 2658 |
| 726 | 20240215 | 092100 | 3362728850 | 21800 | 21850 | 21900 | 21800 | 2790 |
| 727 | 20240215 | 092000 | 3301854550 | 21850 | 22100 | 22100 | 21850 | 6958 |
| 728 | 20240215 | 091900 | 3149020900 | 22100 | 22150 | 22200 | 22050 | 1860 |
| 729 | 20240215 | 091800 | 3107896800 | 22150 | 22200 | 22250 | 22100 | 3303 |
| 730 | 20240215 | 091700 | 3034659650 | 22100 | 22000 | 22200 | 21950 | 6080 |
| 731 | 20240215 | 091600 | 2900268150 | 22000 | 22000 | 22100 | 21950 | 5554 |
| 732 | 20240215 | 091500 | 2777983200 | 21950 | 21850 | 22000 | 21850 | 3134 |
| 733 | 20240215 | 091400 | 2709164750 | 21800 | 21750 | 21850 | 21700 | 1588 |
| 734 | 20240215 | 091300 | 2674533250 | 21750 | 21550 | 21750 | 21550 | 794 |
| 735 | 20240215 | 091200 | 2657337650 | 21550 | 21600 | 21650 | 21500 | 2058 |
| 736 | 20240215 | 091100 | 2612969850 | 21600 | 21700 | 21750 | 21500 | 7417 |
| 737 | 20240215 | 091000 | 2452726850 | 21700 | 21800 | 21800 | 21650 | 3140 |
| 738 | 20240215 | 090900 | 2384469150 | 21750 | 21700 | 21800 | 21650 | 2432 |
| 739 | 20240215 | 090800 | 2331585450 | 21700 | 21650 | 21800 | 21650 | 2272 |
| 740 | 20240215 | 090700 | 2282249750 | 21650 | 21700 | 21700 | 21600 | 1913 |
| 741 | 20240215 | 090600 | 2240790550 | 21700 | 21600 | 21750 | 21400 | 12806 |
| 742 | 20240215 | 090500 | 1965158550 | 21650 | 21700 | 21950 | 21600 | 8480 |
| 743 | 20240215 | 090400 | 1781113100 | 21650 | 22050 | 22050 | 21650 | 12076 |
| 744 | 20240215 | 090300 | 1517443950 | 22050 | 22150 | 22150 | 21950 | 14775 |
| 745 | 20240215 | 090200 | 1191792550 | 22150 | 22300 | 22300 | 22100 | 8846 |
| 746 | 20240215 | 090100 | 995507000 | 22200 | 22700 | 22800 | 22150 | 11662 |
| 747 | 20240215 | 090000 | 732437450 | 22750 | 22500 | 22750 | 22300 | 32531 |