39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 210400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 3 | 20240215 | 210300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20240215 | 210200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20240215 | 210100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20240215 | 210000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20240215 | 205900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20240215 | 205800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20240215 | 205700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20240215 | 205600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20240215 | 205500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20240215 | 205400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20240215 | 205300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20240215 | 205200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20240215 | 205100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20240215 | 205000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20240215 | 204900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20240215 | 204800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20240215 | 204700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20240215 | 204600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20240215 | 204500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20240215 | 204400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20240215 | 204300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20240215 | 204200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20240215 | 204100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20240215 | 204000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20240215 | 203900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20240215 | 203800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20240215 | 203700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20240215 | 203600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20240215 | 203500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20240215 | 203400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 33 | 20240215 | 203300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20240215 | 203200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20240215 | 203100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20240215 | 203000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20240215 | 202900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20240215 | 202800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20240215 | 202700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20240215 | 202600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20240215 | 202500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20240215 | 202400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20240215 | 202300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20240215 | 202200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20240215 | 202100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20240215 | 202000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20240215 | 201900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20240215 | 201800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20240215 | 201700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20240215 | 201600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20240215 | 201500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20240215 | 201400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20240215 | 201300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20240215 | 201200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20240215 | 201100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20240215 | 201000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20240215 | 200900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20240215 | 200800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20240215 | 200700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20240215 | 200600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20240215 | 200500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20240215 | 200400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 63 | 20240215 | 200300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20240215 | 200200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20240215 | 200100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20240215 | 200000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20240215 | 195900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20240215 | 195800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20240215 | 195700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20240215 | 195600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20240215 | 195500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20240215 | 195400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20240215 | 195300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20240215 | 195200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20240215 | 195100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20240215 | 195000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20240215 | 194900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20240215 | 194800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20240215 | 194700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20240215 | 194600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20240215 | 194500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20240215 | 194400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20240215 | 194300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20240215 | 194200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20240215 | 194100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20240215 | 194000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20240215 | 193900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20240215 | 193800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20240215 | 193700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20240215 | 193600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20240215 | 193500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20240215 | 193400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 93 | 20240215 | 193300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20240215 | 193200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20240215 | 193100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20240215 | 193000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20240215 | 192900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20240215 | 192800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20240215 | 192700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20240215 | 192600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20240215 | 192500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20240215 | 192400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20240215 | 192300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20240215 | 192200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20240215 | 192100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20240215 | 192000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20240215 | 191900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20240215 | 191800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20240215 | 191700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20240215 | 191600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20240215 | 191500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20240215 | 191400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20240215 | 191300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20240215 | 191200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20240215 | 191100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20240215 | 191000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20240215 | 190900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20240215 | 190800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20240215 | 190700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20240215 | 190600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20240215 | 190500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20240215 | 190400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 123 | 20240215 | 190300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20240215 | 190200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20240215 | 190100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20240215 | 190000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20240215 | 185900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20240215 | 185800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20240215 | 185700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20240215 | 185600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20240215 | 185500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20240215 | 185400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20240215 | 185300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20240215 | 185200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20240215 | 185100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20240215 | 185000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20240215 | 184900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20240215 | 184800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20240215 | 184700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20240215 | 184600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20240215 | 184500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20240215 | 184400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20240215 | 184300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20240215 | 184200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20240215 | 184100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20240215 | 184000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20240215 | 183900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20240215 | 183800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20240215 | 183700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20240215 | 183600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20240215 | 183500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20240215 | 183400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 153 | 20240215 | 183300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20240215 | 183200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20240215 | 183100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20240215 | 183000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20240215 | 182900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20240215 | 182800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20240215 | 182700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20240215 | 182600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20240215 | 182500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20240215 | 182400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20240215 | 182300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20240215 | 182200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20240215 | 182100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20240215 | 182000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20240215 | 181900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20240215 | 181800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20240215 | 181700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20240215 | 181600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20240215 | 181500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20240215 | 181400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20240215 | 181300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20240215 | 181200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20240215 | 181100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20240215 | 181000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20240215 | 180900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20240215 | 180800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20240215 | 180700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20240215 | 180600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20240215 | 180500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20240215 | 180400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 183 | 20240215 | 180300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20240215 | 180200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20240215 | 180100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20240215 | 180000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20240215 | 175900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20240215 | 175800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20240215 | 175700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20240215 | 175600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20240215 | 175500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20240215 | 175400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20240215 | 175300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20240215 | 175200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20240215 | 175100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20240215 | 175000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20240215 | 174900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20240215 | 174800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20240215 | 174700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20240215 | 174600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20240215 | 174500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20240215 | 174400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20240215 | 174300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20240215 | 174200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20240215 | 174100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20240215 | 174000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20240215 | 173900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20240215 | 173800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20240215 | 173700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20240215 | 173600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20240215 | 173500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20240215 | 173400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 213 | 20240215 | 173300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20240215 | 173200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20240215 | 173100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20240215 | 173000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20240215 | 172900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20240215 | 172800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20240215 | 172700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20240215 | 172600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20240215 | 172500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20240215 | 172400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20240215 | 172300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20240215 | 172200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20240215 | 172100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20240215 | 172000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20240215 | 171900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20240215 | 171800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20240215 | 171700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20240215 | 171600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20240215 | 171500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20240215 | 171400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20240215 | 171300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20240215 | 171200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20240215 | 171100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20240215 | 171000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20240215 | 170900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20240215 | 170800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20240215 | 170700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20240215 | 170600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20240215 | 170500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20240215 | 170400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 243 | 20240215 | 170300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20240215 | 170200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20240215 | 170100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20240215 | 170000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20240215 | 165900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20240215 | 165800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20240215 | 165700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20240215 | 165600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20240215 | 165500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20240215 | 165400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20240215 | 165300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 254 | 20240215 | 165200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20240215 | 165100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20240215 | 165000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 257 | 20240215 | 164900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20240215 | 164800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 259 | 20240215 | 164700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 260 | 20240215 | 164600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 261 | 20240215 | 164500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 262 | 20240215 | 164400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 263 | 20240215 | 164300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 264 | 20240215 | 164200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 265 | 20240215 | 164100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 266 | 20240215 | 164000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 267 | 20240215 | 163900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 268 | 20240215 | 163800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 269 | 20240215 | 163700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 270 | 20240215 | 163600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 271 | 20240215 | 163500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 272 | 20240215 | 163400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 273 | 20240215 | 163300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 274 | 20240215 | 163200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 275 | 20240215 | 163100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 276 | 20240215 | 163000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 277 | 20240215 | 162900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 278 | 20240215 | 162800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 279 | 20240215 | 162700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 280 | 20240215 | 162600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 281 | 20240215 | 162500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 282 | 20240215 | 162400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 283 | 20240215 | 162300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 284 | 20240215 | 162200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 285 | 20240215 | 162100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 286 | 20240215 | 162000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 287 | 20240215 | 161900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 288 | 20240215 | 161800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 289 | 20240215 | 161700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 290 | 20240215 | 161600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 291 | 20240215 | 161500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 292 | 20240215 | 161400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 293 | 20240215 | 161300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 294 | 20240215 | 161200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 295 | 20240215 | 161100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 296 | 20240215 | 161000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 297 | 20240215 | 160900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 298 | 20240215 | 160800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 299 | 20240215 | 160700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 300 | 20240215 | 160600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 301 | 20240215 | 160500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 302 | 20240215 | 160400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 303 | 20240215 | 160300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 304 | 20240215 | 160200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 305 | 20240215 | 160100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 306 | 20240215 | 160000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 307 | 20240215 | 155900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 308 | 20240215 | 155800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 309 | 20240215 | 155700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 310 | 20240215 | 155600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 311 | 20240215 | 155500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 312 | 20240215 | 155400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 313 | 20240215 | 155300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 314 | 20240215 | 155200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 315 | 20240215 | 155100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 316 | 20240215 | 155000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 317 | 20240215 | 154900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 318 | 20240215 | 154800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 319 | 20240215 | 154700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 320 | 20240215 | 154600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 321 | 20240215 | 154500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 322 | 20240215 | 154400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 323 | 20240215 | 154300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 324 | 20240215 | 154200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 325 | 20240215 | 154100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 326 | 20240215 | 154000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 327 | 20240215 | 153900 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 328 | 20240215 | 153800 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 329 | 20240215 | 153700 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 330 | 20240215 | 153600 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 331 | 20240215 | 153500 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 332 | 20240215 | 153400 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 333 | 20240215 | 153300 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 334 | 20240215 | 153200 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 335 | 20240215 | 153100 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 0 |
| 336 | 20240215 | 153000 | 19857096050 | 24950 | 24950 | 24950 | 24950 | 45845 |
| 337 | 20240215 | 152900 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 338 | 20240215 | 152800 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 339 | 20240215 | 152700 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 340 | 20240215 | 152600 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 341 | 20240215 | 152500 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 342 | 20240215 | 152400 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 343 | 20240215 | 152300 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 344 | 20240215 | 152200 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 345 | 20240215 | 152100 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 346 | 20240215 | 152000 | 18713263300 | 24800 | 24800 | 24800 | 24800 | 0 |
| 347 | 20240215 | 151900 | 18713263300 | 24800 | 24800 | 24850 | 24750 | 16782 |
| 348 | 20240215 | 151800 | 18296947900 | 24800 | 24650 | 24800 | 24650 | 9137 |
| 349 | 20240215 | 151700 | 18070843400 | 24700 | 24700 | 24750 | 24650 | 5381 |
| 350 | 20240215 | 151600 | 17938095700 | 24700 | 24750 | 24800 | 24650 | 6390 |
| 351 | 20240215 | 151500 | 17779997100 | 24750 | 24800 | 24800 | 24700 | 8658 |
| 352 | 20240215 | 151400 | 17565812150 | 24800 | 24850 | 24900 | 24700 | 13389 |
| 353 | 20240215 | 151300 | 17234053300 | 24850 | 24850 | 24900 | 24800 | 8439 |
| 354 | 20240215 | 151200 | 17024472000 | 24800 | 24700 | 24950 | 24650 | 45205 |
| 355 | 20240215 | 151100 | 15902131800 | 24700 | 24600 | 24800 | 24550 | 31358 |
| 356 | 20240215 | 151000 | 15127790500 | 24650 | 24350 | 24650 | 24300 | 47918 |
| 357 | 20240215 | 150900 | 13954457900 | 24350 | 23900 | 24350 | 23850 | 37538 |
| 358 | 20240215 | 150800 | 13049253000 | 23900 | 23850 | 23900 | 23850 | 838 |
| 359 | 20240215 | 150700 | 13029264200 | 23850 | 23750 | 23850 | 23750 | 676 |
| 360 | 20240215 | 150600 | 13013152450 | 23800 | 23750 | 23800 | 23750 | 176 |
| 361 | 20240215 | 150500 | 13008971900 | 23750 | 23700 | 23750 | 23700 | 3258 |
| 362 | 20240215 | 150400 | 12931596950 | 23700 | 23700 | 23750 | 23700 | 655 |
| 363 | 20240215 | 150300 | 12916073250 | 23700 | 23700 | 23750 | 23700 | 408 |
| 364 | 20240215 | 150200 | 12906385150 | 23700 | 23750 | 23800 | 23700 | 1721 |
| 365 | 20240215 | 150100 | 12865516750 | 23750 | 23750 | 23800 | 23750 | 215 |
| 366 | 20240215 | 150000 | 12860407400 | 23800 | 23750 | 23850 | 23700 | 3597 |
| 367 | 20240215 | 145900 | 12774982400 | 23750 | 23850 | 23900 | 23750 | 3495 |
| 368 | 20240215 | 145800 | 12691761900 | 23900 | 23850 | 23900 | 23800 | 1950 |
| 369 | 20240215 | 145700 | 12645252200 | 23850 | 23900 | 23900 | 23850 | 354 |
| 370 | 20240215 | 145600 | 12636803400 | 23900 | 23850 | 23900 | 23850 | 470 |
| 371 | 20240215 | 145500 | 12625585200 | 23850 | 23900 | 23950 | 23850 | 1495 |
| 372 | 20240215 | 145400 | 12589844800 | 23900 | 23900 | 23950 | 23900 | 1776 |
| 373 | 20240215 | 145300 | 12547366700 | 23900 | 23950 | 23950 | 23900 | 1625 |
| 374 | 20240215 | 145200 | 12508502200 | 23900 | 23900 | 23950 | 23900 | 277 |
| 375 | 20240215 | 145100 | 12501880650 | 23950 | 23900 | 23950 | 23900 | 148 |
| 376 | 20240215 | 145000 | 12498337350 | 23900 | 23950 | 23950 | 23900 | 569 |
| 377 | 20240215 | 144900 | 12484732250 | 23900 | 23950 | 24000 | 23900 | 546 |
| 378 | 20240215 | 144800 | 12471667050 | 24000 | 24000 | 24000 | 23950 | 4404 |
| 379 | 20240215 | 144700 | 12366188500 | 24000 | 23950 | 24000 | 23950 | 677 |
| 380 | 20240215 | 144600 | 12349946150 | 24000 | 24000 | 24050 | 23950 | 617 |
| 381 | 20240215 | 144500 | 12335140250 | 24050 | 24000 | 24050 | 24000 | 478 |
| 382 | 20240215 | 144400 | 12323659750 | 24000 | 24000 | 24050 | 24000 | 1786 |
| 383 | 20240215 | 144300 | 12280788250 | 24000 | 24000 | 24050 | 24000 | 1860 |
| 384 | 20240215 | 144200 | 12236112450 | 24050 | 24050 | 24050 | 24000 | 658 |
| 385 | 20240215 | 144100 | 12220311500 | 24050 | 24000 | 24050 | 23950 | 4124 |
| 386 | 20240215 | 144000 | 12121349100 | 24000 | 23950 | 24000 | 23900 | 619 |
| 387 | 20240215 | 143900 | 12106523000 | 23900 | 23950 | 23950 | 23900 | 749 |
| 388 | 20240215 | 143800 | 12088590600 | 23900 | 23850 | 23950 | 23850 | 336 |
| 389 | 20240215 | 143700 | 12080550450 | 23850 | 23850 | 23950 | 23850 | 1808 |
| 390 | 20240215 | 143600 | 12037390950 | 23800 | 23850 | 23900 | 23800 | 2127 |
| 391 | 20240215 | 143500 | 11986677400 | 23900 | 23850 | 23900 | 23850 | 81 |
| 392 | 20240215 | 143400 | 11984745050 | 23900 | 23900 | 23900 | 23900 | 595 |
| 393 | 20240215 | 143300 | 11970524550 | 23900 | 23950 | 23950 | 23900 | 405 |
| 394 | 20240215 | 143200 | 11960836050 | 23950 | 23900 | 23950 | 23900 | 621 |
| 395 | 20240215 | 143100 | 11945979050 | 23950 | 23900 | 23950 | 23900 | 264 |
| 396 | 20240215 | 143000 | 11939658800 | 23900 | 23900 | 23900 | 23900 | 885 |
| 397 | 20240215 | 142900 | 11918507300 | 23900 | 23850 | 23900 | 23850 | 152 |
| 398 | 20240215 | 142800 | 11914875600 | 23850 | 23900 | 23900 | 23850 | 254 |
| 399 | 20240215 | 142700 | 11908816700 | 23850 | 23850 | 23900 | 23850 | 128 |
| 400 | 20240215 | 142600 | 11905763400 | 23850 | 23850 | 23900 | 23850 | 617 |
| 401 | 20240215 | 142500 | 11891047450 | 23850 | 23950 | 23950 | 23800 | 384 |
| 402 | 20240215 | 142400 | 11881869150 | 23800 | 23850 | 23900 | 23800 | 3308 |
| 403 | 20240215 | 142300 | 11802958750 | 23900 | 23900 | 23950 | 23900 | 1111 |
| 404 | 20240215 | 142200 | 11776405250 | 23900 | 23900 | 24000 | 23900 | 1567 |
| 405 | 20240215 | 142100 | 11738933950 | 23900 | 23900 | 23950 | 23900 | 293 |
| 406 | 20240215 | 142000 | 11731928200 | 23900 | 23900 | 23950 | 23900 | 1357 |
| 407 | 20240215 | 141900 | 11699470900 | 23900 | 24000 | 24000 | 23900 | 545 |
| 408 | 20240215 | 141800 | 11686430400 | 24000 | 24000 | 24000 | 24000 | 76 |
| 409 | 20240215 | 141700 | 11684606400 | 24000 | 23950 | 24000 | 23950 | 3124 |
| 410 | 20240215 | 141600 | 11609641800 | 23950 | 23950 | 23950 | 23950 | 505 |
| 411 | 20240215 | 141500 | 11597547050 | 24000 | 23950 | 24000 | 23950 | 176 |
| 412 | 20240215 | 141400 | 11593331750 | 24000 | 23900 | 24000 | 23900 | 386 |
| 413 | 20240215 | 141300 | 11584102250 | 24000 | 23850 | 24000 | 23850 | 975 |
| 414 | 20240215 | 141200 | 11560759350 | 23850 | 23850 | 23850 | 23850 | 169 |
| 415 | 20240215 | 141100 | 11556728700 | 23850 | 23900 | 23950 | 23850 | 1484 |
| 416 | 20240215 | 141000 | 11521261200 | 23950 | 23900 | 23950 | 23900 | 692 |
| 417 | 20240215 | 140900 | 11504697400 | 23900 | 23900 | 23900 | 23900 | 166 |
| 418 | 20240215 | 140800 | 11500730000 | 23900 | 23950 | 23950 | 23900 | 1605 |
| 419 | 20240215 | 140700 | 11462327350 | 23950 | 23950 | 23950 | 23950 | 1578 |
| 420 | 20240215 | 140600 | 11424534250 | 23950 | 23950 | 23950 | 23950 | 120 |
| 421 | 20240215 | 140500 | 11421660250 | 23950 | 24000 | 24050 | 23950 | 974 |
| 422 | 20240215 | 140400 | 11398291350 | 24050 | 24050 | 24050 | 24000 | 899 |
| 423 | 20240215 | 140300 | 11376677650 | 24050 | 24000 | 24100 | 24000 | 1153 |
| 424 | 20240215 | 140200 | 11348958050 | 24050 | 24050 | 24100 | 24000 | 867 |
| 425 | 20240215 | 140100 | 11328096300 | 24050 | 23950 | 24050 | 23950 | 4118 |
| 426 | 20240215 | 140000 | 11229171850 | 23950 | 23900 | 23950 | 23900 | 597 |
| 427 | 20240215 | 135900 | 11214881750 | 23900 | 23900 | 23900 | 23900 | 6 |
| 428 | 20240215 | 135800 | 11214738350 | 23900 | 23850 | 23900 | 23850 | 101 |
| 429 | 20240215 | 135700 | 11212329350 | 23850 | 23850 | 23900 | 23850 | 299 |
| 430 | 20240215 | 135600 | 11205197850 | 23850 | 23950 | 23950 | 23850 | 2394 |
| 431 | 20240215 | 135500 | 11147998750 | 23950 | 23950 | 24000 | 23900 | 539 |
| 432 | 20240215 | 135400 | 11135095550 | 23950 | 24000 | 24000 | 23950 | 1506 |
| 433 | 20240215 | 135300 | 11099009550 | 24000 | 24050 | 24050 | 24000 | 3656 |
| 434 | 20240215 | 135200 | 11011133150 | 24050 | 23950 | 24100 | 23950 | 7265 |
| 435 | 20240215 | 135100 | 10836611150 | 23950 | 23900 | 23950 | 23850 | 1926 |
| 436 | 20240215 | 135000 | 10790511950 | 23850 | 23850 | 23850 | 23850 | 51 |
| 437 | 20240215 | 134900 | 10789295600 | 23850 | 23850 | 23850 | 23850 | 165 |
| 438 | 20240215 | 134800 | 10785360350 | 23850 | 23900 | 23900 | 23850 | 419 |
| 439 | 20240215 | 134700 | 10775359700 | 23900 | 23900 | 23900 | 23900 | 22 |
| 440 | 20240215 | 134600 | 10774833900 | 23900 | 23850 | 23900 | 23850 | 13 |
| 441 | 20240215 | 134500 | 10774523450 | 23900 | 23850 | 23900 | 23850 | 320 |
| 442 | 20240215 | 134400 | 10766886450 | 23850 | 23850 | 23850 | 23850 | 151 |
| 443 | 20240215 | 134300 | 10763285100 | 23900 | 23850 | 23900 | 23850 | 127 |
| 444 | 20240215 | 134200 | 10760253350 | 23850 | 23950 | 23950 | 23850 | 1739 |
| 445 | 20240215 | 134100 | 10718772600 | 23950 | 23900 | 23950 | 23850 | 306 |
| 446 | 20240215 | 134000 | 10711462000 | 23950 | 23850 | 23950 | 23850 | 2710 |
| 447 | 20240215 | 133900 | 10646596000 | 23850 | 23850 | 23850 | 23800 | 484 |
| 448 | 20240215 | 133800 | 10635053100 | 23850 | 23800 | 23850 | 23800 | 66 |
| 449 | 20240215 | 133700 | 10633479300 | 23850 | 23750 | 23850 | 23750 | 97 |
| 450 | 20240215 | 133600 | 10631174500 | 23750 | 23800 | 23800 | 23750 | 75 |
| 451 | 20240215 | 133500 | 10629389750 | 23850 | 23850 | 23900 | 23850 | 478 |
| 452 | 20240215 | 133400 | 10617989200 | 23850 | 23750 | 23850 | 23750 | 2388 |
| 453 | 20240215 | 133300 | 10561144650 | 23750 | 23750 | 23750 | 23750 | 218 |
| 454 | 20240215 | 133200 | 10555967150 | 23750 | 23700 | 23750 | 23700 | 412 |
| 455 | 20240215 | 133100 | 10546185050 | 23700 | 23750 | 23750 | 23700 | 1471 |
| 456 | 20240215 | 133000 | 10511312350 | 23700 | 23700 | 23750 | 23700 | 115 |
| 457 | 20240215 | 132900 | 10508581850 | 23700 | 23700 | 23700 | 23700 | 60 |
| 458 | 20240215 | 132800 | 10507159850 | 23700 | 23750 | 23750 | 23700 | 209 |
| 459 | 20240215 | 132700 | 10502199400 | 23750 | 23800 | 23800 | 23700 | 795 |
| 460 | 20240215 | 132600 | 10483319400 | 23750 | 23650 | 23750 | 23650 | 656 |
| 461 | 20240215 | 132500 | 10467782700 | 23650 | 23650 | 23650 | 23650 | 21 |
| 462 | 20240215 | 132400 | 10467286050 | 23650 | 23600 | 23650 | 23600 | 144 |
| 463 | 20240215 | 132300 | 10463887150 | 23600 | 23650 | 23650 | 23600 | 21 |
| 464 | 20240215 | 132200 | 10463390800 | 23650 | 23600 | 23650 | 23600 | 106 |
| 465 | 20240215 | 132100 | 10460884150 | 23600 | 23650 | 23650 | 23600 | 17 |
| 466 | 20240215 | 132000 | 10460482550 | 23650 | 23550 | 23650 | 23550 | 299 |
| 467 | 20240215 | 131900 | 10453420250 | 23600 | 23600 | 23600 | 23550 | 729 |
| 468 | 20240215 | 131800 | 10436240900 | 23600 | 23550 | 23600 | 23550 | 404 |
| 469 | 20240215 | 131700 | 10426716700 | 23550 | 23600 | 23600 | 23550 | 641 |
| 470 | 20240215 | 131600 | 10411616100 | 23600 | 23600 | 23600 | 23550 | 360 |
| 471 | 20240215 | 131500 | 10403122750 | 23550 | 23550 | 23600 | 23550 | 978 |
| 472 | 20240215 | 131400 | 10380070850 | 23550 | 23550 | 23600 | 23550 | 270 |
| 473 | 20240215 | 131300 | 10373712000 | 23550 | 23550 | 23550 | 23550 | 38 |
| 474 | 20240215 | 131200 | 10372817100 | 23550 | 23600 | 23600 | 23550 | 23 |
| 475 | 20240215 | 131100 | 10372274400 | 23600 | 23600 | 23600 | 23600 | 202 |
| 476 | 20240215 | 131000 | 10367507200 | 23600 | 23550 | 23600 | 23550 | 970 |
| 477 | 20240215 | 130900 | 10344648600 | 23600 | 23600 | 23600 | 23600 | 52 |
| 478 | 20240215 | 130800 | 10343421400 | 23550 | 23650 | 23650 | 23550 | 989 |
| 479 | 20240215 | 130700 | 10320091050 | 23650 | 23650 | 23650 | 23600 | 13 |
| 480 | 20240215 | 130600 | 10319783950 | 23650 | 23650 | 23650 | 23650 | 1321 |
| 481 | 20240215 | 130500 | 10288542300 | 23700 | 23650 | 23700 | 23650 | 126 |
| 482 | 20240215 | 130400 | 10285557000 | 23700 | 23650 | 23700 | 23650 | 15 |
| 483 | 20240215 | 130300 | 10285202050 | 23700 | 23650 | 23700 | 23650 | 51 |
| 484 | 20240215 | 130200 | 10283995650 | 23600 | 23550 | 23600 | 23550 | 634 |
| 485 | 20240215 | 130100 | 10269064450 | 23550 | 23600 | 23600 | 23550 | 798 |
| 486 | 20240215 | 130000 | 10250270700 | 23600 | 23600 | 23600 | 23550 | 286 |
| 487 | 20240215 | 125900 | 10243528700 | 23550 | 23550 | 23600 | 23550 | 1031 |
| 488 | 20240215 | 125800 | 10219201700 | 23600 | 23600 | 23600 | 23600 | 213 |
| 489 | 20240215 | 125700 | 10214174900 | 23600 | 23600 | 23650 | 23550 | 440 |
| 490 | 20240215 | 125600 | 10203795950 | 23600 | 23600 | 23650 | 23600 | 668 |
| 491 | 20240215 | 125500 | 10188030550 | 23600 | 23600 | 23600 | 23550 | 1437 |
| 492 | 20240215 | 125400 | 10154176450 | 23600 | 23700 | 23700 | 23600 | 307 |
| 493 | 20240215 | 125300 | 10146926500 | 23600 | 23600 | 23700 | 23600 | 99 |
| 494 | 20240215 | 125200 | 10144589100 | 23600 | 23700 | 23700 | 23600 | 31 |
| 495 | 20240215 | 125100 | 10143855500 | 23600 | 23600 | 23600 | 23550 | 716 |
| 496 | 20240215 | 125000 | 10126958450 | 23600 | 23700 | 23700 | 23600 | 2757 |
| 497 | 20240215 | 124900 | 10061787200 | 23700 | 23750 | 23750 | 23700 | 52 |
| 498 | 20240215 | 124800 | 10060554300 | 23750 | 23700 | 23750 | 23700 | 385 |
| 499 | 20240215 | 124700 | 10051426750 | 23700 | 23650 | 23700 | 23650 | 649 |
| 500 | 20240215 | 124600 | 10036072200 | 23650 | 23650 | 23650 | 23600 | 539 |
| 501 | 20240215 | 124500 | 10023334850 | 23650 | 23650 | 23650 | 23650 | 16 |
| 502 | 20240215 | 124400 | 10022956450 | 23650 | 23650 | 23650 | 23600 | 571 |
| 503 | 20240215 | 124300 | 10009454850 | 23600 | 23650 | 23650 | 23600 | 1041 |
| 504 | 20240215 | 124200 | 9984850250 | 23650 | 23650 | 23700 | 23650 | 780 |
| 505 | 20240215 | 124100 | 9966402800 | 23650 | 23650 | 23700 | 23650 | 339 |
| 506 | 20240215 | 124000 | 9958380450 | 23650 | 23700 | 23700 | 23650 | 802 |
| 507 | 20240215 | 123900 | 9939412650 | 23650 | 23800 | 23800 | 23650 | 3067 |
| 508 | 20240215 | 123800 | 9866617300 | 23850 | 23850 | 23900 | 23850 | 480 |
| 509 | 20240215 | 123700 | 9855166050 | 23850 | 23850 | 23850 | 23850 | 332 |
| 510 | 20240215 | 123600 | 9847247850 | 23850 | 23850 | 23850 | 23800 | 1556 |
| 511 | 20240215 | 123500 | 9810143250 | 23850 | 23850 | 23900 | 23850 | 506 |
| 512 | 20240215 | 123400 | 9798072650 | 23900 | 23900 | 23950 | 23850 | 1857 |
| 513 | 20240215 | 123300 | 9753710700 | 23950 | 23950 | 24000 | 23950 | 4960 |
| 514 | 20240215 | 123200 | 9634913350 | 23950 | 24000 | 24000 | 23950 | 155 |
| 515 | 20240215 | 123100 | 9631201050 | 23950 | 23950 | 24000 | 23950 | 382 |
| 516 | 20240215 | 123000 | 9622042700 | 24050 | 24000 | 24050 | 24000 | 3557 |
| 517 | 20240215 | 122900 | 9536577000 | 24000 | 23950 | 24000 | 23950 | 2013 |
| 518 | 20240215 | 122800 | 9488280100 | 23950 | 23900 | 23950 | 23850 | 2134 |
| 519 | 20240215 | 122700 | 9437223600 | 23850 | 23950 | 23950 | 23850 | 542 |
| 520 | 20240215 | 122600 | 9424269800 | 23900 | 23900 | 23950 | 23900 | 205 |
| 521 | 20240215 | 122500 | 9419370100 | 23900 | 23900 | 23950 | 23900 | 130 |
| 522 | 20240215 | 122400 | 9416261850 | 23950 | 23900 | 23950 | 23900 | 244 |
| 523 | 20240215 | 122300 | 9410424450 | 23950 | 23950 | 23950 | 23900 | 1363 |
| 524 | 20240215 | 122200 | 9377836100 | 24000 | 24000 | 24000 | 23950 | 780 |
| 525 | 20240215 | 122100 | 9359139650 | 24000 | 23950 | 24000 | 23950 | 907 |
| 526 | 20240215 | 122000 | 9337384350 | 24000 | 23950 | 24000 | 23950 | 260 |
| 527 | 20240215 | 121900 | 9331156500 | 24000 | 23950 | 24000 | 23950 | 870 |
| 528 | 20240215 | 121800 | 9310306450 | 24000 | 23950 | 24000 | 23900 | 1222 |
| 529 | 20240215 | 121700 | 9281045700 | 24000 | 23950 | 24000 | 23950 | 310 |
| 530 | 20240215 | 121600 | 9273618750 | 23950 | 23950 | 24000 | 23950 | 193 |
| 531 | 20240215 | 121500 | 9268990450 | 24000 | 23950 | 24000 | 23950 | 369 |
| 532 | 20240215 | 121400 | 9260146650 | 24000 | 23950 | 24000 | 23900 | 255 |
| 533 | 20240215 | 121300 | 9254039400 | 23950 | 23950 | 23950 | 23900 | 319 |
| 534 | 20240215 | 121200 | 9246406350 | 23950 | 23900 | 23950 | 23900 | 41 |
| 535 | 20240215 | 121100 | 9245424450 | 23950 | 23950 | 23950 | 23950 | 158 |
| 536 | 20240215 | 121000 | 9241640350 | 23950 | 23900 | 23950 | 23900 | 296 |
| 537 | 20240215 | 120900 | 9234560400 | 23900 | 23950 | 23950 | 23900 | 474 |
| 538 | 20240215 | 120800 | 9223220200 | 23900 | 23900 | 23900 | 23900 | 74 |
| 539 | 20240215 | 120700 | 9221451600 | 23900 | 23900 | 23950 | 23900 | 250 |
| 540 | 20240215 | 120600 | 9215472100 | 23900 | 23950 | 23950 | 23850 | 71 |
| 541 | 20240215 | 120500 | 9213775050 | 23900 | 23900 | 23900 | 23850 | 320 |
| 542 | 20240215 | 120400 | 9206130350 | 23900 | 23900 | 23950 | 23900 | 3715 |
| 543 | 20240215 | 120300 | 9117269300 | 23850 | 23850 | 23900 | 23800 | 997 |
| 544 | 20240215 | 120200 | 9093490100 | 23900 | 23900 | 23950 | 23850 | 311 |
| 545 | 20240215 | 120100 | 9086056500 | 23950 | 23900 | 23950 | 23850 | 824 |
| 546 | 20240215 | 120000 | 9066363300 | 23900 | 23900 | 23900 | 23850 | 383 |
| 547 | 20240215 | 115900 | 9057214600 | 23900 | 23900 | 23900 | 23900 | 8 |
| 548 | 20240215 | 115800 | 9057023400 | 23900 | 23900 | 23900 | 23900 | 336 |
| 549 | 20240215 | 115700 | 9048993000 | 23950 | 23900 | 23950 | 23900 | 159 |
| 550 | 20240215 | 115600 | 9045192250 | 23900 | 23900 | 23900 | 23800 | 963 |
| 551 | 20240215 | 115500 | 9022178850 | 23850 | 23850 | 23900 | 23850 | 138 |
| 552 | 20240215 | 115400 | 9018887200 | 23850 | 23850 | 23900 | 23800 | 222 |
| 553 | 20240215 | 115300 | 9013594650 | 23850 | 23850 | 23850 | 23800 | 145 |
| 554 | 20240215 | 115200 | 9010136450 | 23850 | 23750 | 23900 | 23750 | 1533 |
| 555 | 20240215 | 115100 | 8973580050 | 23800 | 23750 | 23800 | 23750 | 20 |
| 556 | 20240215 | 115000 | 8973104600 | 23750 | 23850 | 23850 | 23750 | 63 |
| 557 | 20240215 | 114900 | 8971603300 | 23850 | 23800 | 23850 | 23800 | 256 |
| 558 | 20240215 | 114800 | 8965507050 | 23850 | 23800 | 23850 | 23800 | 32 |
| 559 | 20240215 | 114700 | 8964744950 | 23800 | 23750 | 23800 | 23750 | 452 |
| 560 | 20240215 | 114600 | 8953988200 | 23800 | 23750 | 23800 | 23750 | 181 |
| 561 | 20240215 | 114500 | 8949682850 | 23750 | 23750 | 23800 | 23750 | 283 |
| 562 | 20240215 | 114400 | 8942948200 | 23750 | 23750 | 23750 | 23750 | 37 |
| 563 | 20240215 | 114300 | 8942069450 | 23750 | 23850 | 23850 | 23750 | 122 |
| 564 | 20240215 | 114200 | 8939164700 | 23850 | 23750 | 23850 | 23750 | 3 |
| 565 | 20240215 | 114100 | 8939093250 | 23800 | 23800 | 23800 | 23800 | 632 |
| 566 | 20240215 | 114000 | 8924051650 | 23800 | 23650 | 23800 | 23650 | 671 |
| 567 | 20240215 | 113900 | 8908111800 | 23650 | 23550 | 23650 | 23500 | 2016 |
| 568 | 20240215 | 113800 | 8860721000 | 23550 | 23700 | 23750 | 23550 | 2489 |
| 569 | 20240215 | 113700 | 8801895150 | 23700 | 23700 | 23750 | 23700 | 104 |
| 570 | 20240215 | 113600 | 8799430300 | 23750 | 23700 | 23750 | 23700 | 612 |
| 571 | 20240215 | 113500 | 8784923150 | 23750 | 23750 | 23750 | 23700 | 630 |
| 572 | 20240215 | 113400 | 8769974450 | 23750 | 23750 | 23800 | 23750 | 815 |
| 573 | 20240215 | 113300 | 8750586950 | 23750 | 23800 | 23800 | 23750 | 539 |
| 574 | 20240215 | 113200 | 8737775150 | 23800 | 23750 | 23800 | 23750 | 528 |
| 575 | 20240215 | 113100 | 8725223250 | 23750 | 23750 | 23750 | 23650 | 276 |
| 576 | 20240215 | 113000 | 8718668950 | 23800 | 23700 | 23800 | 23650 | 1694 |
| 577 | 20240215 | 112900 | 8678407000 | 23700 | 23700 | 23750 | 23700 | 80 |
| 578 | 20240215 | 112800 | 8676510950 | 23750 | 23650 | 23750 | 23650 | 748 |
| 579 | 20240215 | 112700 | 8658776800 | 23650 | 23650 | 23650 | 23600 | 95 |
| 580 | 20240215 | 112600 | 8656532100 | 23650 | 23600 | 23650 | 23600 | 429 |
| 581 | 20240215 | 112500 | 8646407500 | 23650 | 23700 | 23700 | 23600 | 114 |
| 582 | 20240215 | 112400 | 8643714750 | 23700 | 23700 | 23700 | 23550 | 2156 |
| 583 | 20240215 | 112300 | 8592832600 | 23700 | 23700 | 23700 | 23650 | 74 |
| 584 | 20240215 | 112200 | 8591079400 | 23700 | 23650 | 23700 | 23650 | 47 |
| 585 | 20240215 | 112100 | 8589967100 | 23650 | 23650 | 23700 | 23550 | 469 |
| 586 | 20240215 | 112000 | 8578859850 | 23700 | 23600 | 23700 | 23600 | 131 |
| 587 | 20240215 | 111900 | 8575763850 | 23600 | 23550 | 23600 | 23500 | 619 |
| 588 | 20240215 | 111800 | 8561175300 | 23500 | 23500 | 23550 | 23450 | 261 |
| 589 | 20240215 | 111700 | 8555044350 | 23500 | 23750 | 23750 | 23500 | 651 |
| 590 | 20240215 | 111600 | 8539660450 | 23750 | 23500 | 23750 | 23450 | 773 |
| 591 | 20240215 | 111500 | 8521389800 | 23500 | 23500 | 23500 | 23450 | 597 |
| 592 | 20240215 | 111400 | 8507361450 | 23450 | 23500 | 23500 | 23400 | 188 |
| 593 | 20240215 | 111300 | 8502960600 | 23500 | 23400 | 23500 | 23400 | 1711 |
| 594 | 20240215 | 111200 | 8462847350 | 23450 | 23300 | 23450 | 23300 | 2456 |
| 595 | 20240215 | 111100 | 8405557250 | 23350 | 23300 | 23350 | 23300 | 1177 |
| 596 | 20240215 | 111000 | 8378131350 | 23300 | 23400 | 23400 | 23300 | 3191 |
| 597 | 20240215 | 110900 | 8303636150 | 23450 | 23400 | 23450 | 23400 | 1604 |
| 598 | 20240215 | 110800 | 8266097450 | 23400 | 23450 | 23500 | 23400 | 1195 |
| 599 | 20240215 | 110700 | 8238079800 | 23450 | 23550 | 23550 | 23450 | 1387 |
| 600 | 20240215 | 110600 | 8205484800 | 23550 | 23550 | 23550 | 23500 | 917 |
| 601 | 20240215 | 110500 | 8183893400 | 23550 | 23600 | 23600 | 23550 | 613 |
| 602 | 20240215 | 110400 | 8169438000 | 23600 | 23600 | 23600 | 23600 | 112 |
| 603 | 20240215 | 110300 | 8166794800 | 23600 | 23650 | 23650 | 23600 | 309 |
| 604 | 20240215 | 110200 | 8159502350 | 23600 | 23700 | 23700 | 23600 | 543 |
| 605 | 20240215 | 110100 | 8146681950 | 23700 | 23750 | 23750 | 23650 | 555 |
| 606 | 20240215 | 110000 | 8133548300 | 23750 | 23700 | 23750 | 23700 | 306 |
| 607 | 20240215 | 105900 | 8126284050 | 23750 | 23700 | 23750 | 23650 | 1348 |
| 608 | 20240215 | 105800 | 8094337850 | 23650 | 23650 | 23650 | 23600 | 184 |
| 609 | 20240215 | 105700 | 8089986300 | 23650 | 23600 | 23650 | 23600 | 131 |
| 610 | 20240215 | 105600 | 8086890050 | 23650 | 23600 | 23650 | 23600 | 238 |
| 611 | 20240215 | 105500 | 8081272250 | 23600 | 23600 | 23650 | 23600 | 331 |
| 612 | 20240215 | 105400 | 8073460400 | 23650 | 23650 | 23650 | 23650 | 257 |
| 613 | 20240215 | 105300 | 8067382350 | 23650 | 23650 | 23650 | 23600 | 456 |
| 614 | 20240215 | 105200 | 8056608350 | 23650 | 23600 | 23650 | 23600 | 316 |
| 615 | 20240215 | 105100 | 8049150000 | 23600 | 23750 | 23750 | 23600 | 2156 |
| 616 | 20240215 | 105000 | 7998235050 | 23750 | 23550 | 23750 | 23550 | 1412 |
| 617 | 20240215 | 104900 | 7964882200 | 23550 | 23550 | 23550 | 23500 | 187 |
| 618 | 20240215 | 104800 | 7960486100 | 23500 | 23650 | 23650 | 23500 | 2252 |
| 619 | 20240215 | 104700 | 7907539500 | 23650 | 23500 | 23650 | 23500 | 381 |
| 620 | 20240215 | 104600 | 7898560450 | 23550 | 23500 | 23550 | 23500 | 160 |
| 621 | 20240215 | 104500 | 7894797950 | 23550 | 23550 | 23550 | 23500 | 88 |
| 622 | 20240215 | 104400 | 7892725950 | 23550 | 23700 | 23700 | 23550 | 779 |
| 623 | 20240215 | 104300 | 7874351350 | 23600 | 23550 | 23600 | 23550 | 472 |
| 624 | 20240215 | 104200 | 7863225850 | 23550 | 23450 | 23550 | 23450 | 694 |
| 625 | 20240215 | 104100 | 7846910300 | 23400 | 23450 | 23450 | 23400 | 2175 |
| 626 | 20240215 | 104000 | 7795996750 | 23450 | 23500 | 23500 | 23450 | 2205 |
| 627 | 20240215 | 103900 | 7744236500 | 23500 | 23550 | 23550 | 23500 | 570 |
| 628 | 20240215 | 103800 | 7730826300 | 23500 | 23600 | 23600 | 23500 | 224 |
| 629 | 20240215 | 103700 | 7725553900 | 23600 | 23550 | 23600 | 23500 | 2585 |
| 630 | 20240215 | 103600 | 7664764600 | 23550 | 23600 | 23600 | 23550 | 506 |
| 631 | 20240215 | 103500 | 7652840900 | 23600 | 23650 | 23650 | 23600 | 667 |
| 632 | 20240215 | 103400 | 7637096450 | 23650 | 23750 | 23750 | 23650 | 2187 |
| 633 | 20240215 | 103300 | 7585267050 | 23750 | 23700 | 23750 | 23700 | 143 |
| 634 | 20240215 | 103200 | 7581872800 | 23750 | 23700 | 23750 | 23700 | 106 |
| 635 | 20240215 | 103100 | 7579356550 | 23750 | 23700 | 23750 | 23650 | 357 |
| 636 | 20240215 | 103000 | 7570896800 | 23650 | 23700 | 23700 | 23650 | 171 |
| 637 | 20240215 | 102900 | 7566845600 | 23650 | 23600 | 23650 | 23550 | 848 |
| 638 | 20240215 | 102800 | 7546815350 | 23600 | 23650 | 23650 | 23500 | 1084 |
| 639 | 20240215 | 102700 | 7521246900 | 23700 | 23750 | 23750 | 23500 | 3185 |
| 640 | 20240215 | 102600 | 7446154250 | 23750 | 23750 | 23750 | 23700 | 237 |
| 641 | 20240215 | 102500 | 7440531050 | 23700 | 23600 | 23700 | 23600 | 482 |
| 642 | 20240215 | 102400 | 7429109500 | 23700 | 23650 | 23700 | 23600 | 535 |
| 643 | 20240215 | 102300 | 7416461250 | 23650 | 23700 | 23700 | 23550 | 1220 |
| 644 | 20240215 | 102200 | 7387668100 | 23600 | 23700 | 23700 | 23600 | 246 |
| 645 | 20240215 | 102100 | 7381841200 | 23700 | 23700 | 23750 | 23600 | 1493 |
| 646 | 20240215 | 102000 | 7346523050 | 23650 | 23700 | 23700 | 23650 | 741 |
| 647 | 20240215 | 101900 | 7328986050 | 23700 | 23650 | 23750 | 23650 | 177 |
| 648 | 20240215 | 101800 | 7324792850 | 23650 | 23600 | 23650 | 23500 | 4589 |
| 649 | 20240215 | 101700 | 7216707700 | 23600 | 23650 | 23650 | 23600 | 1458 |
| 650 | 20240215 | 101600 | 7182287650 | 23650 | 23700 | 23700 | 23600 | 1591 |
| 651 | 20240215 | 101500 | 7144641700 | 23750 | 23750 | 23750 | 23700 | 395 |
| 652 | 20240215 | 101400 | 7135260500 | 23750 | 23700 | 23750 | 23700 | 476 |
| 653 | 20240215 | 101300 | 7123977800 | 23750 | 23750 | 23750 | 23700 | 1672 |
| 654 | 20240215 | 101200 | 7084320200 | 23750 | 23750 | 23800 | 23750 | 490 |
| 655 | 20240215 | 101100 | 7072682650 | 23750 | 23750 | 23800 | 23750 | 1067 |
| 656 | 20240215 | 101000 | 7047289250 | 23750 | 23750 | 23800 | 23700 | 557 |
| 657 | 20240215 | 100900 | 7034064300 | 23750 | 23700 | 23800 | 23700 | 908 |
| 658 | 20240215 | 100800 | 7012514800 | 23700 | 23750 | 23800 | 23600 | 2895 |
| 659 | 20240215 | 100700 | 6943934950 | 23750 | 23750 | 23750 | 23700 | 774 |
| 660 | 20240215 | 100600 | 6925553450 | 23750 | 23750 | 23800 | 23700 | 1429 |
| 661 | 20240215 | 100500 | 6891651950 | 23750 | 23800 | 23800 | 23750 | 2317 |
| 662 | 20240215 | 100400 | 6836608800 | 23800 | 23850 | 23850 | 23750 | 838 |
| 663 | 20240215 | 100300 | 6816647250 | 23750 | 23800 | 23850 | 23750 | 795 |
| 664 | 20240215 | 100200 | 6797743600 | 23800 | 23900 | 23950 | 23750 | 4255 |
| 665 | 20240215 | 100100 | 6696183950 | 23900 | 24000 | 24000 | 23900 | 3089 |
| 666 | 20240215 | 100000 | 6622161800 | 24100 | 24050 | 24100 | 24000 | 768 |
| 667 | 20240215 | 095900 | 6603700900 | 24100 | 24050 | 24100 | 24050 | 1097 |
| 668 | 20240215 | 095800 | 6577311800 | 24050 | 24100 | 24100 | 24050 | 1815 |
| 669 | 20240215 | 095700 | 6533576200 | 24100 | 24100 | 24150 | 24050 | 3407 |
| 670 | 20240215 | 095600 | 6451481400 | 24100 | 24050 | 24100 | 24050 | 1570 |
| 671 | 20240215 | 095500 | 6413685000 | 24050 | 24050 | 24150 | 24000 | 3070 |
| 672 | 20240215 | 095400 | 6339902450 | 24100 | 24100 | 24150 | 24000 | 3429 |
| 673 | 20240215 | 095300 | 6257306750 | 24100 | 24100 | 24100 | 24050 | 3766 |
| 674 | 20240215 | 095200 | 6166572550 | 24100 | 24000 | 24100 | 23950 | 3648 |
| 675 | 20240215 | 095100 | 6078952850 | 24000 | 23950 | 24000 | 23750 | 5725 |
| 676 | 20240215 | 095000 | 5942171450 | 23950 | 23900 | 23950 | 23900 | 432 |
| 677 | 20240215 | 094900 | 5931837650 | 23950 | 23950 | 23950 | 23900 | 596 |
| 678 | 20240215 | 094800 | 5917585650 | 23900 | 23950 | 24000 | 23900 | 875 |
| 679 | 20240215 | 094700 | 5896616350 | 23950 | 24000 | 24000 | 23950 | 353 |
| 680 | 20240215 | 094600 | 5888161000 | 24000 | 24000 | 24000 | 23950 | 1298 |
| 681 | 20240215 | 094500 | 5857011500 | 24000 | 23900 | 24000 | 23850 | 2146 |
| 682 | 20240215 | 094400 | 5805643000 | 23900 | 23800 | 23900 | 23800 | 471 |
| 683 | 20240215 | 094300 | 5794396300 | 23900 | 23800 | 23900 | 23800 | 153 |
| 684 | 20240215 | 094200 | 5790752400 | 23800 | 23850 | 23900 | 23800 | 634 |
| 685 | 20240215 | 094100 | 5775613350 | 23850 | 23800 | 23900 | 23800 | 143 |
| 686 | 20240215 | 094000 | 5772206600 | 23800 | 23850 | 23900 | 23750 | 726 |
| 687 | 20240215 | 093900 | 5754927350 | 23800 | 23750 | 23850 | 23750 | 236 |
| 688 | 20240215 | 093800 | 5749315600 | 23800 | 23750 | 23800 | 23700 | 3047 |
| 689 | 20240215 | 093700 | 5676913250 | 23800 | 23900 | 23900 | 23750 | 1560 |
| 690 | 20240215 | 093600 | 5639714350 | 23900 | 24050 | 24050 | 23900 | 2087 |
| 691 | 20240215 | 093500 | 5589750750 | 24050 | 23950 | 24100 | 23950 | 2949 |
| 692 | 20240215 | 093400 | 5518909500 | 23950 | 23950 | 24000 | 23900 | 4063 |
| 693 | 20240215 | 093300 | 5421462550 | 23950 | 23850 | 23950 | 23850 | 1304 |
| 694 | 20240215 | 093200 | 5390300900 | 23800 | 23850 | 23900 | 23750 | 1102 |
| 695 | 20240215 | 093100 | 5364067350 | 23850 | 23850 | 23900 | 23800 | 2425 |
| 696 | 20240215 | 093000 | 5306240100 | 23900 | 23600 | 23900 | 23600 | 4324 |
| 697 | 20240215 | 092900 | 5203166750 | 23650 | 23700 | 23750 | 23600 | 1669 |
| 698 | 20240215 | 092800 | 5163624350 | 23700 | 23650 | 23800 | 23550 | 1955 |
| 699 | 20240215 | 092700 | 5117330750 | 23700 | 23450 | 23800 | 23400 | 3327 |
| 700 | 20240215 | 092600 | 5038810000 | 23450 | 23450 | 23500 | 23350 | 9271 |
| 701 | 20240215 | 092500 | 4821903150 | 23400 | 23600 | 23650 | 23400 | 4401 |
| 702 | 20240215 | 092400 | 4718523000 | 23650 | 23600 | 23700 | 23500 | 6519 |
| 703 | 20240215 | 092300 | 4564675400 | 23600 | 23850 | 23850 | 23600 | 6787 |
| 704 | 20240215 | 092200 | 4403619000 | 23800 | 23850 | 23850 | 23800 | 540 |
| 705 | 20240215 | 092100 | 4390758650 | 23850 | 23850 | 23900 | 23850 | 1313 |
| 706 | 20240215 | 092000 | 4359442350 | 23850 | 23850 | 23900 | 23800 | 570 |
| 707 | 20240215 | 091900 | 4345854150 | 23850 | 23800 | 23900 | 23800 | 2791 |
| 708 | 20240215 | 091800 | 4279262650 | 23850 | 23950 | 23950 | 23800 | 2809 |
| 709 | 20240215 | 091700 | 4212202350 | 23950 | 23850 | 24000 | 23850 | 5072 |
| 710 | 20240215 | 091600 | 4090680400 | 23850 | 24000 | 24000 | 23850 | 8564 |
| 711 | 20240215 | 091500 | 3885948400 | 24000 | 24150 | 24200 | 23900 | 7186 |
| 712 | 20240215 | 091400 | 3713010750 | 24150 | 24000 | 24200 | 24000 | 14729 |
| 713 | 20240215 | 091300 | 3357937700 | 24000 | 23950 | 24000 | 23900 | 2420 |
| 714 | 20240215 | 091200 | 3299991700 | 23900 | 23850 | 23950 | 23850 | 4176 |
| 715 | 20240215 | 091100 | 3200153450 | 23850 | 23900 | 23950 | 23800 | 5395 |
| 716 | 20240215 | 091000 | 3071353150 | 23900 | 23800 | 23950 | 23750 | 6762 |
| 717 | 20240215 | 090900 | 2910335000 | 23850 | 23800 | 23850 | 23700 | 3017 |
| 718 | 20240215 | 090800 | 2838581700 | 23750 | 24000 | 24050 | 23750 | 12829 |
| 719 | 20240215 | 090700 | 2532592250 | 24050 | 23900 | 24100 | 23850 | 14058 |
| 720 | 20240215 | 090600 | 2195286650 | 23900 | 23950 | 24000 | 23850 | 6482 |
| 721 | 20240215 | 090500 | 2040253100 | 24000 | 23900 | 24000 | 23850 | 3933 |
| 722 | 20240215 | 090400 | 1946137650 | 23850 | 23850 | 23900 | 23800 | 6392 |
| 723 | 20240215 | 090300 | 1793877150 | 23850 | 23950 | 24150 | 23800 | 12209 |
| 724 | 20240215 | 090200 | 1501031950 | 24050 | 23850 | 24100 | 23750 | 11022 |
| 725 | 20240215 | 090100 | 1237392700 | 23800 | 23700 | 23850 | 23500 | 8601 |
| 726 | 20240215 | 090000 | 1033885250 | 23700 | 24050 | 24350 | 23700 | 42871 |