36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 200900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 3 | 20240215 | 200800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20240215 | 200700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20240215 | 200600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20240215 | 200500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20240215 | 200400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20240215 | 200300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20240215 | 200200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20240215 | 200100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20240215 | 200000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20240215 | 195900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20240215 | 195800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20240215 | 195700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20240215 | 195600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20240215 | 195500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20240215 | 195400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20240215 | 195300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20240215 | 195200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20240215 | 195100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20240215 | 195000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20240215 | 194900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20240215 | 194800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20240215 | 194700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20240215 | 194600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20240215 | 194500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20240215 | 194400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20240215 | 194300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20240215 | 194200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20240215 | 194100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20240215 | 194000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20240215 | 193900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 33 | 20240215 | 193800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20240215 | 193700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20240215 | 193600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20240215 | 193500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20240215 | 193400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20240215 | 193300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20240215 | 193200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20240215 | 193100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20240215 | 193000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20240215 | 192900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20240215 | 192800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20240215 | 192700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20240215 | 192600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20240215 | 192500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20240215 | 192400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20240215 | 192300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20240215 | 192200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20240215 | 192100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20240215 | 192000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20240215 | 191900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20240215 | 191800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20240215 | 191700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20240215 | 191600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20240215 | 191500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20240215 | 191400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20240215 | 191300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20240215 | 191200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20240215 | 191100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20240215 | 191000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20240215 | 190900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 63 | 20240215 | 190800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20240215 | 190700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20240215 | 190600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20240215 | 190500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20240215 | 190400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20240215 | 190300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20240215 | 190200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20240215 | 190100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20240215 | 190000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20240215 | 185900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20240215 | 185800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20240215 | 185700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20240215 | 185600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20240215 | 185500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20240215 | 185400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20240215 | 185300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20240215 | 185200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20240215 | 185100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20240215 | 185000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20240215 | 184900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20240215 | 184800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20240215 | 184700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20240215 | 184600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20240215 | 184500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20240215 | 184400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20240215 | 184300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20240215 | 184200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20240215 | 184100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20240215 | 184000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20240215 | 183900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 93 | 20240215 | 183800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20240215 | 183700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20240215 | 183600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20240215 | 183500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20240215 | 183400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20240215 | 183300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20240215 | 183200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20240215 | 183100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20240215 | 183000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20240215 | 182900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20240215 | 182800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20240215 | 182700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20240215 | 182600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20240215 | 182500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20240215 | 182400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20240215 | 182300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20240215 | 182200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20240215 | 182100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20240215 | 182000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20240215 | 181900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20240215 | 181800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20240215 | 181700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20240215 | 181600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20240215 | 181500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20240215 | 181400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20240215 | 181300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20240215 | 181200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20240215 | 181100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20240215 | 181000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20240215 | 180900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 123 | 20240215 | 180800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20240215 | 180700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20240215 | 180600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20240215 | 180500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20240215 | 180400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20240215 | 180300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20240215 | 180200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20240215 | 180100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20240215 | 180000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20240215 | 175900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20240215 | 175800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20240215 | 175700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20240215 | 175600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20240215 | 175500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20240215 | 175400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20240215 | 175300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20240215 | 175200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20240215 | 175100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20240215 | 175000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20240215 | 174900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20240215 | 174800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20240215 | 174700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20240215 | 174600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20240215 | 174500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20240215 | 174400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20240215 | 174300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20240215 | 174200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20240215 | 174100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20240215 | 174000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20240215 | 173900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 153 | 20240215 | 173800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20240215 | 173700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20240215 | 173600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20240215 | 173500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20240215 | 173400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20240215 | 173300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20240215 | 173200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20240215 | 173100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20240215 | 173000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20240215 | 172900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20240215 | 172800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20240215 | 172700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20240215 | 172600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20240215 | 172500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20240215 | 172400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20240215 | 172300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20240215 | 172200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20240215 | 172100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20240215 | 172000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20240215 | 171900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20240215 | 171800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20240215 | 171700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20240215 | 171600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20240215 | 171500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20240215 | 171400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20240215 | 171300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20240215 | 171200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20240215 | 171100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20240215 | 171000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20240215 | 170900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 183 | 20240215 | 170800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20240215 | 170700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20240215 | 170600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20240215 | 170500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20240215 | 170400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20240215 | 170300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20240215 | 170200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20240215 | 170100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20240215 | 170000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20240215 | 165900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20240215 | 165800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20240215 | 165700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20240215 | 165600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20240215 | 165500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20240215 | 165400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20240215 | 165300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20240215 | 165200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20240215 | 165100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20240215 | 165000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20240215 | 164900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20240215 | 164800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20240215 | 164700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20240215 | 164600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20240215 | 164500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20240215 | 164400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20240215 | 164300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20240215 | 164200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20240215 | 164100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20240215 | 164000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20240215 | 163900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 213 | 20240215 | 163800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20240215 | 163700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20240215 | 163600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20240215 | 163500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20240215 | 163400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20240215 | 163300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20240215 | 163200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20240215 | 163100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20240215 | 163000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20240215 | 162900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20240215 | 162800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20240215 | 162700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20240215 | 162600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20240215 | 162500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20240215 | 162400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20240215 | 162300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20240215 | 162200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20240215 | 162100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20240215 | 162000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20240215 | 161900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20240215 | 161800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20240215 | 161700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20240215 | 161600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20240215 | 161500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20240215 | 161400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20240215 | 161300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20240215 | 161200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20240215 | 161100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20240215 | 161000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20240215 | 160900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 243 | 20240215 | 160800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20240215 | 160700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20240215 | 160600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20240215 | 160500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20240215 | 160400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20240215 | 160300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20240215 | 160200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20240215 | 160100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20240215 | 160000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20240215 | 155900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20240215 | 155800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20240215 | 155700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20240215 | 155600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20240215 | 155500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20240215 | 155400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20240215 | 155300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20240215 | 155200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20240215 | 155100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20240215 | 155000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20240215 | 154900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20240215 | 154800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20240215 | 154700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20240215 | 154600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20240215 | 154500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20240215 | 154400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20240215 | 154300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20240215 | 154200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20240215 | 154100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20240215 | 154000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20240215 | 153900 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 273 | 20240215 | 153800 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20240215 | 153700 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20240215 | 153600 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20240215 | 153500 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20240215 | 153400 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20240215 | 153300 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20240215 | 153200 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20240215 | 153100 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20240215 | 153000 | 14525078800 | 23850 | 23850 | 23850 | 23850 | 6173 |
| 282 | 20240215 | 152900 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 283 | 20240215 | 152800 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 284 | 20240215 | 152700 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 285 | 20240215 | 152600 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 286 | 20240215 | 152500 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 287 | 20240215 | 152400 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 288 | 20240215 | 152300 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 289 | 20240215 | 152200 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 290 | 20240215 | 152100 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 291 | 20240215 | 152000 | 14377852750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 292 | 20240215 | 151900 | 14377852750 | 23800 | 23950 | 23950 | 23800 | 2042 |
| 293 | 20240215 | 151800 | 14329195150 | 23900 | 23950 | 23950 | 23900 | 556 |
| 294 | 20240215 | 151700 | 14315900300 | 23950 | 23950 | 23950 | 23850 | 1867 |
| 295 | 20240215 | 151600 | 14271318150 | 23900 | 23950 | 23950 | 23850 | 771 |
| 296 | 20240215 | 151500 | 14252867050 | 23950 | 23900 | 23950 | 23800 | 1101 |
| 297 | 20240215 | 151400 | 14226565000 | 23900 | 23850 | 23900 | 23800 | 596 |
| 298 | 20240215 | 151300 | 14212340500 | 23900 | 23900 | 23900 | 23800 | 644 |
| 299 | 20240215 | 151200 | 14196963050 | 23900 | 23850 | 23900 | 23850 | 398 |
| 300 | 20240215 | 151100 | 14187459200 | 23900 | 23850 | 23900 | 23800 | 982 |
| 301 | 20240215 | 151000 | 14164032200 | 23850 | 23900 | 23900 | 23800 | 1384 |
| 302 | 20240215 | 150900 | 14131047500 | 23900 | 23900 | 23900 | 23800 | 718 |
| 303 | 20240215 | 150800 | 14113916850 | 23900 | 23900 | 23900 | 23800 | 744 |
| 304 | 20240215 | 150700 | 14096160250 | 23850 | 23850 | 23900 | 23800 | 1048 |
| 305 | 20240215 | 150600 | 14071146150 | 23900 | 23900 | 23900 | 23850 | 788 |
| 306 | 20240215 | 150500 | 14052333350 | 23900 | 23850 | 23900 | 23800 | 581 |
| 307 | 20240215 | 150400 | 14038475100 | 23850 | 23950 | 23950 | 23800 | 1318 |
| 308 | 20240215 | 150300 | 14007034600 | 23950 | 24000 | 24000 | 23850 | 1255 |
| 309 | 20240215 | 150200 | 13976999900 | 24000 | 24100 | 24100 | 23950 | 1077 |
| 310 | 20240215 | 150100 | 13951144000 | 24100 | 24200 | 24200 | 24100 | 690 |
| 311 | 20240215 | 150000 | 13934475800 | 24200 | 24100 | 24200 | 24100 | 427 |
| 312 | 20240215 | 145900 | 13924166950 | 24100 | 24100 | 24150 | 24050 | 422 |
| 313 | 20240215 | 145800 | 13913985100 | 24150 | 24200 | 24200 | 24050 | 1630 |
| 314 | 20240215 | 145700 | 13874704900 | 24200 | 24100 | 24200 | 24100 | 584 |
| 315 | 20240215 | 145600 | 13860599500 | 24150 | 24100 | 24150 | 24050 | 453 |
| 316 | 20240215 | 145500 | 13849669700 | 24050 | 24100 | 24100 | 24050 | 486 |
| 317 | 20240215 | 145400 | 13837961250 | 24100 | 24000 | 24100 | 23950 | 543 |
| 318 | 20240215 | 145300 | 13824909250 | 24050 | 24100 | 24100 | 23950 | 1358 |
| 319 | 20240215 | 145200 | 13792304250 | 24100 | 24100 | 24100 | 24000 | 826 |
| 320 | 20240215 | 145100 | 13772433200 | 24100 | 24100 | 24100 | 24000 | 1042 |
| 321 | 20240215 | 145000 | 13747379950 | 24100 | 24150 | 24150 | 24050 | 1150 |
| 322 | 20240215 | 144900 | 13719677050 | 24150 | 24200 | 24200 | 24100 | 319 |
| 323 | 20240215 | 144800 | 13711966150 | 24200 | 24150 | 24200 | 24100 | 399 |
| 324 | 20240215 | 144700 | 13702315300 | 24150 | 24150 | 24200 | 24100 | 578 |
| 325 | 20240215 | 144600 | 13688360400 | 24200 | 24300 | 24300 | 24100 | 640 |
| 326 | 20240215 | 144500 | 13672880150 | 24300 | 24250 | 24300 | 24100 | 1590 |
| 327 | 20240215 | 144400 | 13634395250 | 24250 | 24250 | 24250 | 24200 | 380 |
| 328 | 20240215 | 144300 | 13625185750 | 24200 | 24200 | 24250 | 24150 | 333 |
| 329 | 20240215 | 144200 | 13617119850 | 24200 | 24250 | 24250 | 24200 | 391 |
| 330 | 20240215 | 144100 | 13607642700 | 24250 | 24250 | 24300 | 24100 | 1910 |
| 331 | 20240215 | 144000 | 13561473950 | 24200 | 24250 | 24250 | 24150 | 1477 |
| 332 | 20240215 | 143900 | 13525737700 | 24250 | 24300 | 24350 | 24250 | 785 |
| 333 | 20240215 | 143800 | 13506674900 | 24300 | 24300 | 24300 | 24250 | 803 |
| 334 | 20240215 | 143700 | 13487163450 | 24300 | 24300 | 24300 | 24250 | 1115 |
| 335 | 20240215 | 143600 | 13460109200 | 24300 | 24300 | 24300 | 24250 | 474 |
| 336 | 20240215 | 143500 | 13448591800 | 24300 | 24300 | 24300 | 24250 | 520 |
| 337 | 20240215 | 143400 | 13435959250 | 24300 | 24300 | 24300 | 24250 | 308 |
| 338 | 20240215 | 143300 | 13428475400 | 24300 | 24300 | 24350 | 24250 | 955 |
| 339 | 20240215 | 143200 | 13405269900 | 24300 | 24300 | 24300 | 24300 | 565 |
| 340 | 20240215 | 143100 | 13391540400 | 24300 | 24300 | 24350 | 24300 | 850 |
| 341 | 20240215 | 143000 | 13370867650 | 24350 | 24300 | 24350 | 24250 | 604 |
| 342 | 20240215 | 142900 | 13356179700 | 24250 | 24300 | 24300 | 24250 | 416 |
| 343 | 20240215 | 142800 | 13346073350 | 24300 | 24300 | 24300 | 24200 | 353 |
| 344 | 20240215 | 142700 | 13337497300 | 24300 | 24300 | 24300 | 24200 | 440 |
| 345 | 20240215 | 142600 | 13326822150 | 24300 | 24250 | 24300 | 24200 | 705 |
| 346 | 20240215 | 142500 | 13309723850 | 24250 | 24200 | 24300 | 24200 | 670 |
| 347 | 20240215 | 142400 | 13293491850 | 24250 | 24300 | 24300 | 24250 | 535 |
| 348 | 20240215 | 142300 | 13280505400 | 24300 | 24300 | 24350 | 24250 | 2637 |
| 349 | 20240215 | 142200 | 13216428800 | 24300 | 24250 | 24300 | 24200 | 572 |
| 350 | 20240215 | 142100 | 13202558150 | 24250 | 24250 | 24300 | 24150 | 532 |
| 351 | 20240215 | 142000 | 13189665100 | 24300 | 24300 | 24300 | 24200 | 533 |
| 352 | 20240215 | 141900 | 13176720100 | 24300 | 24300 | 24350 | 24250 | 2359 |
| 353 | 20240215 | 141800 | 13119406350 | 24300 | 24300 | 24350 | 24250 | 1783 |
| 354 | 20240215 | 141700 | 13076133400 | 24300 | 24250 | 24300 | 24250 | 1143 |
| 355 | 20240215 | 141600 | 13048390800 | 24200 | 24250 | 24300 | 24200 | 3229 |
| 356 | 20240215 | 141500 | 12970102700 | 24250 | 24300 | 24300 | 24200 | 3137 |
| 357 | 20240215 | 141400 | 12894114100 | 24300 | 24200 | 24300 | 24100 | 3093 |
| 358 | 20240215 | 141300 | 12819207100 | 24200 | 24100 | 24200 | 24100 | 437 |
| 359 | 20240215 | 141200 | 12808635950 | 24150 | 24150 | 24200 | 24100 | 513 |
| 360 | 20240215 | 141100 | 12796245900 | 24150 | 24150 | 24200 | 24100 | 644 |
| 361 | 20240215 | 141000 | 12780690750 | 24150 | 24150 | 24200 | 24100 | 555 |
| 362 | 20240215 | 140900 | 12767291200 | 24150 | 24200 | 24200 | 24100 | 815 |
| 363 | 20240215 | 140800 | 12747623000 | 24200 | 24200 | 24200 | 24150 | 574 |
| 364 | 20240215 | 140700 | 12733741000 | 24200 | 24250 | 24250 | 24150 | 536 |
| 365 | 20240215 | 140600 | 12720762400 | 24250 | 24250 | 24250 | 24150 | 476 |
| 366 | 20240215 | 140500 | 12709222600 | 24250 | 24250 | 24250 | 24150 | 536 |
| 367 | 20240215 | 140400 | 12696231650 | 24250 | 24200 | 24250 | 24150 | 1473 |
| 368 | 20240215 | 140300 | 12660551900 | 24150 | 24200 | 24200 | 24150 | 548 |
| 369 | 20240215 | 140200 | 12647302600 | 24200 | 24200 | 24200 | 24150 | 538 |
| 370 | 20240215 | 140100 | 12634293300 | 24200 | 24200 | 24200 | 24000 | 1016 |
| 371 | 20240215 | 140000 | 12609799150 | 24200 | 24150 | 24200 | 24100 | 603 |
| 372 | 20240215 | 135900 | 12595223900 | 24150 | 24150 | 24150 | 24050 | 412 |
| 373 | 20240215 | 135800 | 12585286750 | 24150 | 24150 | 24150 | 24050 | 423 |
| 374 | 20240215 | 135700 | 12575078300 | 24150 | 24150 | 24150 | 24050 | 1016 |
| 375 | 20240215 | 135600 | 12550564850 | 24100 | 24150 | 24150 | 24050 | 431 |
| 376 | 20240215 | 135500 | 12540160850 | 24150 | 24050 | 24150 | 24050 | 381 |
| 377 | 20240215 | 135400 | 12530975750 | 24100 | 24150 | 24200 | 24100 | 903 |
| 378 | 20240215 | 135300 | 12509159500 | 24150 | 24150 | 24150 | 24100 | 457 |
| 379 | 20240215 | 135200 | 12498126200 | 24100 | 24200 | 24200 | 24050 | 1157 |
| 380 | 20240215 | 135100 | 12470188200 | 24200 | 24200 | 24250 | 24150 | 1836 |
| 381 | 20240215 | 135000 | 12425755800 | 24150 | 24150 | 24200 | 24050 | 2146 |
| 382 | 20240215 | 134900 | 12373987450 | 24150 | 24150 | 24200 | 24100 | 1216 |
| 383 | 20240215 | 134800 | 12344619850 | 24150 | 24150 | 24200 | 24100 | 657 |
| 384 | 20240215 | 134700 | 12328753300 | 24150 | 24100 | 24150 | 24050 | 699 |
| 385 | 20240215 | 134600 | 12311886100 | 24100 | 24100 | 24100 | 24050 | 274 |
| 386 | 20240215 | 134500 | 12305285450 | 24100 | 24100 | 24150 | 24000 | 977 |
| 387 | 20240215 | 134400 | 12281744800 | 24100 | 24100 | 24100 | 24050 | 296 |
| 388 | 20240215 | 134300 | 12274611300 | 24100 | 24100 | 24100 | 24050 | 436 |
| 389 | 20240215 | 134200 | 12264104400 | 24100 | 24100 | 24100 | 24050 | 725 |
| 390 | 20240215 | 134100 | 12246634950 | 24100 | 24100 | 24100 | 24100 | 440 |
| 391 | 20240215 | 134000 | 12236030950 | 24100 | 24100 | 24100 | 24050 | 418 |
| 392 | 20240215 | 133900 | 12225957950 | 24100 | 24100 | 24150 | 24050 | 461 |
| 393 | 20240215 | 133800 | 12214852400 | 24100 | 24100 | 24150 | 24050 | 634 |
| 394 | 20240215 | 133700 | 12199564550 | 24100 | 24100 | 24100 | 24050 | 305 |
| 395 | 20240215 | 133600 | 12192217550 | 24050 | 24050 | 24050 | 24000 | 503 |
| 396 | 20240215 | 133500 | 12180121050 | 24050 | 24100 | 24100 | 24000 | 643 |
| 397 | 20240215 | 133400 | 12164651750 | 24100 | 24100 | 24100 | 24050 | 669 |
| 398 | 20240215 | 133300 | 12148535450 | 24100 | 24150 | 24150 | 24000 | 943 |
| 399 | 20240215 | 133200 | 12125787700 | 24150 | 24100 | 24150 | 24100 | 516 |
| 400 | 20240215 | 133100 | 12113330400 | 24050 | 24100 | 24100 | 24050 | 697 |
| 401 | 20240215 | 133000 | 12096538950 | 24100 | 24000 | 24100 | 24000 | 794 |
| 402 | 20240215 | 132900 | 12077432550 | 24050 | 24050 | 24050 | 24000 | 271 |
| 403 | 20240215 | 132800 | 12070915550 | 24050 | 24000 | 24050 | 23950 | 1460 |
| 404 | 20240215 | 132700 | 12035869850 | 24000 | 23950 | 24000 | 23900 | 202 |
| 405 | 20240215 | 132600 | 12031032600 | 23950 | 23850 | 23950 | 23850 | 1855 |
| 406 | 20240215 | 132500 | 11986755150 | 23850 | 23850 | 23850 | 23800 | 710 |
| 407 | 20240215 | 132400 | 11969842650 | 23850 | 23850 | 23850 | 23800 | 277 |
| 408 | 20240215 | 132300 | 11963238300 | 23850 | 23800 | 23850 | 23800 | 977 |
| 409 | 20240215 | 132200 | 11939974400 | 23800 | 23800 | 23800 | 23750 | 308 |
| 410 | 20240215 | 132100 | 11932644100 | 23800 | 23850 | 23850 | 23750 | 647 |
| 411 | 20240215 | 132000 | 11917262000 | 23850 | 23900 | 23900 | 23800 | 786 |
| 412 | 20240215 | 131900 | 11898530150 | 23900 | 23850 | 23900 | 23850 | 368 |
| 413 | 20240215 | 131800 | 11889744300 | 23900 | 23800 | 23900 | 23800 | 501 |
| 414 | 20240215 | 131700 | 11877798500 | 23800 | 23850 | 23850 | 23800 | 329 |
| 415 | 20240215 | 131600 | 11869958750 | 23850 | 23850 | 23900 | 23800 | 304 |
| 416 | 20240215 | 131500 | 11862702750 | 23900 | 23850 | 23900 | 23800 | 310 |
| 417 | 20240215 | 131400 | 11855304200 | 23850 | 23850 | 23850 | 23800 | 168 |
| 418 | 20240215 | 131300 | 11851298700 | 23850 | 23850 | 23900 | 23750 | 1132 |
| 419 | 20240215 | 131200 | 11824327750 | 23900 | 23850 | 23900 | 23800 | 274 |
| 420 | 20240215 | 131100 | 11817788300 | 23850 | 23900 | 23900 | 23800 | 244 |
| 421 | 20240215 | 131000 | 11811967650 | 23900 | 23900 | 23900 | 23750 | 1122 |
| 422 | 20240215 | 130900 | 11785245800 | 23900 | 23950 | 23950 | 23700 | 361 |
| 423 | 20240215 | 130800 | 11776642150 | 23950 | 23900 | 23950 | 23850 | 835 |
| 424 | 20240215 | 130700 | 11756682400 | 23900 | 23850 | 23900 | 23800 | 300 |
| 425 | 20240215 | 130600 | 11749525800 | 23850 | 23850 | 23850 | 23750 | 249 |
| 426 | 20240215 | 130500 | 11743592350 | 23850 | 23750 | 23850 | 23750 | 995 |
| 427 | 20240215 | 130400 | 11719907300 | 23750 | 23800 | 23800 | 23750 | 324 |
| 428 | 20240215 | 130300 | 11712205050 | 23800 | 23800 | 23800 | 23750 | 328 |
| 429 | 20240215 | 130200 | 11704399200 | 23750 | 23750 | 23800 | 23700 | 624 |
| 430 | 20240215 | 130100 | 11689575800 | 23750 | 23750 | 23800 | 23600 | 1128 |
| 431 | 20240215 | 130000 | 11662837200 | 23800 | 23700 | 23800 | 23650 | 2113 |
| 432 | 20240215 | 125900 | 11612660450 | 23700 | 23700 | 23700 | 23650 | 332 |
| 433 | 20240215 | 125800 | 11604794050 | 23700 | 23700 | 23700 | 23600 | 314 |
| 434 | 20240215 | 125700 | 11597355950 | 23700 | 23700 | 23700 | 23600 | 1418 |
| 435 | 20240215 | 125600 | 11563816150 | 23700 | 23800 | 23800 | 23700 | 775 |
| 436 | 20240215 | 125500 | 11545440400 | 23750 | 23800 | 23800 | 23700 | 1035 |
| 437 | 20240215 | 125400 | 11520849900 | 23800 | 23800 | 23800 | 23750 | 261 |
| 438 | 20240215 | 125300 | 11514639300 | 23750 | 23800 | 23850 | 23750 | 349 |
| 439 | 20240215 | 125200 | 11506334950 | 23800 | 23850 | 23850 | 23750 | 790 |
| 440 | 20240215 | 125100 | 11487502950 | 23850 | 23850 | 23850 | 23800 | 326 |
| 441 | 20240215 | 125000 | 11479730550 | 23850 | 23800 | 23850 | 23800 | 991 |
| 442 | 20240215 | 124900 | 11456100850 | 23800 | 23800 | 23850 | 23750 | 1145 |
| 443 | 20240215 | 124800 | 11428850000 | 23800 | 23750 | 23800 | 23750 | 932 |
| 444 | 20240215 | 124700 | 11406702300 | 23750 | 23700 | 23750 | 23700 | 302 |
| 445 | 20240215 | 124600 | 11399532750 | 23700 | 23750 | 23750 | 23650 | 248 |
| 446 | 20240215 | 124500 | 11393648150 | 23750 | 23700 | 23750 | 23650 | 964 |
| 447 | 20240215 | 124400 | 11370817350 | 23700 | 23750 | 23750 | 23650 | 382 |
| 448 | 20240215 | 124300 | 11361764300 | 23750 | 23800 | 23800 | 23700 | 348 |
| 449 | 20240215 | 124200 | 11353501650 | 23800 | 23800 | 23800 | 23750 | 283 |
| 450 | 20240215 | 124100 | 11346767150 | 23800 | 23750 | 23800 | 23600 | 1351 |
| 451 | 20240215 | 124000 | 11314811500 | 23750 | 23900 | 23900 | 23650 | 2081 |
| 452 | 20240215 | 123900 | 11265430550 | 23900 | 24000 | 24000 | 23850 | 6069 |
| 453 | 20240215 | 123800 | 11120278100 | 24000 | 24000 | 24000 | 23950 | 1818 |
| 454 | 20240215 | 123700 | 11076702000 | 24000 | 23950 | 24000 | 23900 | 886 |
| 455 | 20240215 | 123600 | 11055471950 | 23950 | 23950 | 23950 | 23900 | 370 |
| 456 | 20240215 | 123500 | 11046615650 | 23950 | 23900 | 23950 | 23900 | 909 |
| 457 | 20240215 | 123400 | 11024881150 | 23900 | 23900 | 23900 | 23900 | 336 |
| 458 | 20240215 | 123300 | 11016850750 | 23850 | 23900 | 23950 | 23850 | 817 |
| 459 | 20240215 | 123200 | 10997333900 | 23900 | 23900 | 23900 | 23850 | 671 |
| 460 | 20240215 | 123100 | 10981304300 | 23900 | 23900 | 23900 | 23850 | 312 |
| 461 | 20240215 | 123000 | 10973855900 | 23900 | 23900 | 23900 | 23800 | 1232 |
| 462 | 20240215 | 122900 | 10944447850 | 23900 | 23900 | 23900 | 23850 | 329 |
| 463 | 20240215 | 122800 | 10936587450 | 23900 | 23900 | 23900 | 23800 | 1773 |
| 464 | 20240215 | 122700 | 10894348150 | 23900 | 23850 | 23900 | 23800 | 2639 |
| 465 | 20240215 | 122600 | 10831402550 | 23850 | 23800 | 23900 | 23800 | 1608 |
| 466 | 20240215 | 122500 | 10793104400 | 23750 | 23700 | 23800 | 23700 | 828 |
| 467 | 20240215 | 122400 | 10773432350 | 23750 | 23700 | 23750 | 23650 | 188 |
| 468 | 20240215 | 122300 | 10768974600 | 23700 | 23650 | 23700 | 23650 | 909 |
| 469 | 20240215 | 122200 | 10747457700 | 23650 | 23650 | 23700 | 23600 | 955 |
| 470 | 20240215 | 122100 | 10724873250 | 23700 | 23750 | 23750 | 23700 | 1173 |
| 471 | 20240215 | 122000 | 10697063200 | 23750 | 23750 | 23750 | 23700 | 313 |
| 472 | 20240215 | 121900 | 10689629700 | 23700 | 23750 | 23750 | 23700 | 1051 |
| 473 | 20240215 | 121800 | 10664670300 | 23750 | 23650 | 23750 | 23650 | 2066 |
| 474 | 20240215 | 121700 | 10615738350 | 23650 | 23650 | 23650 | 23600 | 418 |
| 475 | 20240215 | 121600 | 10605853100 | 23650 | 23650 | 23650 | 23600 | 298 |
| 476 | 20240215 | 121500 | 10598808100 | 23650 | 23650 | 23650 | 23600 | 389 |
| 477 | 20240215 | 121400 | 10589614950 | 23650 | 23650 | 23650 | 23600 | 381 |
| 478 | 20240215 | 121300 | 10580605400 | 23650 | 23650 | 23650 | 23600 | 325 |
| 479 | 20240215 | 121200 | 10572922400 | 23650 | 23600 | 23650 | 23600 | 311 |
| 480 | 20240215 | 121100 | 10565572700 | 23600 | 23650 | 23650 | 23600 | 583 |
| 481 | 20240215 | 121000 | 10551805200 | 23650 | 23650 | 23650 | 23600 | 770 |
| 482 | 20240215 | 120900 | 10533595150 | 23650 | 23600 | 23650 | 23600 | 711 |
| 483 | 20240215 | 120800 | 10516799400 | 23650 | 23650 | 23650 | 23600 | 793 |
| 484 | 20240215 | 120700 | 10498047000 | 23650 | 23600 | 23650 | 23600 | 626 |
| 485 | 20240215 | 120600 | 10483245400 | 23650 | 23650 | 23650 | 23600 | 651 |
| 486 | 20240215 | 120500 | 10467850300 | 23650 | 23650 | 23650 | 23650 | 171 |
| 487 | 20240215 | 120400 | 10463806150 | 23600 | 23650 | 23650 | 23550 | 617 |
| 488 | 20240215 | 120300 | 10449230850 | 23650 | 23600 | 23650 | 23550 | 650 |
| 489 | 20240215 | 120200 | 10433880350 | 23600 | 23600 | 23600 | 23600 | 356 |
| 490 | 20240215 | 120100 | 10425478750 | 23600 | 23550 | 23600 | 23550 | 421 |
| 491 | 20240215 | 120000 | 10415549450 | 23600 | 23600 | 23600 | 23550 | 436 |
| 492 | 20240215 | 115900 | 10405260550 | 23600 | 23550 | 23600 | 23550 | 265 |
| 493 | 20240215 | 115800 | 10399008500 | 23550 | 23550 | 23600 | 23500 | 769 |
| 494 | 20240215 | 115700 | 10380893500 | 23550 | 23550 | 23550 | 23400 | 694 |
| 495 | 20240215 | 115600 | 10364580550 | 23550 | 23550 | 23550 | 23400 | 1349 |
| 496 | 20240215 | 115500 | 10332895200 | 23550 | 23600 | 23600 | 23500 | 237 |
| 497 | 20240215 | 115400 | 10327309300 | 23600 | 23550 | 23600 | 23550 | 649 |
| 498 | 20240215 | 115300 | 10312008500 | 23600 | 23600 | 23600 | 23550 | 1027 |
| 499 | 20240215 | 115200 | 10287813350 | 23600 | 23650 | 23650 | 23600 | 965 |
| 500 | 20240215 | 115100 | 10265005650 | 23650 | 23600 | 23650 | 23550 | 2408 |
| 501 | 20240215 | 115000 | 10208112500 | 23600 | 23550 | 23600 | 23550 | 513 |
| 502 | 20240215 | 114900 | 10196020100 | 23600 | 23600 | 23650 | 23600 | 2230 |
| 503 | 20240215 | 114800 | 10143355700 | 23650 | 23550 | 23700 | 23550 | 3321 |
| 504 | 20240215 | 114700 | 10064925850 | 23550 | 23450 | 23550 | 23450 | 1452 |
| 505 | 20240215 | 114600 | 10030759100 | 23450 | 23450 | 23450 | 23350 | 474 |
| 506 | 20240215 | 114500 | 10019647800 | 23450 | 23400 | 23450 | 23350 | 434 |
| 507 | 20240215 | 114400 | 10009500450 | 23400 | 23350 | 23400 | 23300 | 511 |
| 508 | 20240215 | 114300 | 9997563450 | 23350 | 23400 | 23400 | 23350 | 433 |
| 509 | 20240215 | 114200 | 9987446500 | 23400 | 23450 | 23450 | 23350 | 663 |
| 510 | 20240215 | 114100 | 9971922750 | 23450 | 23350 | 23450 | 23350 | 568 |
| 511 | 20240215 | 114000 | 9958631300 | 23400 | 23400 | 23400 | 23400 | 159 |
| 512 | 20240215 | 113900 | 9954910700 | 23400 | 23350 | 23400 | 23300 | 409 |
| 513 | 20240215 | 113800 | 9945349900 | 23300 | 23350 | 23400 | 23300 | 441 |
| 514 | 20240215 | 113700 | 9935052400 | 23350 | 23350 | 23400 | 23250 | 301 |
| 515 | 20240215 | 113600 | 9928018550 | 23350 | 23200 | 23400 | 23200 | 860 |
| 516 | 20240215 | 113500 | 9907941450 | 23350 | 23350 | 23350 | 23250 | 638 |
| 517 | 20240215 | 113400 | 9893091450 | 23300 | 23350 | 23350 | 23300 | 432 |
| 518 | 20240215 | 113300 | 9883006600 | 23350 | 23300 | 23350 | 23200 | 521 |
| 519 | 20240215 | 113200 | 9870880650 | 23300 | 23300 | 23350 | 23200 | 722 |
| 520 | 20240215 | 113100 | 9854065200 | 23350 | 23300 | 23350 | 23250 | 494 |
| 521 | 20240215 | 113000 | 9842565950 | 23300 | 23250 | 23300 | 23200 | 438 |
| 522 | 20240215 | 112900 | 9832370000 | 23300 | 23250 | 23350 | 23200 | 563 |
| 523 | 20240215 | 112800 | 9819270350 | 23300 | 23250 | 23350 | 23200 | 343 |
| 524 | 20240215 | 112700 | 9811286350 | 23250 | 23250 | 23250 | 23200 | 744 |
| 525 | 20240215 | 112600 | 9794007450 | 23250 | 23300 | 23300 | 23200 | 1168 |
| 526 | 20240215 | 112500 | 9766847550 | 23250 | 23350 | 23350 | 23250 | 305 |
| 527 | 20240215 | 112400 | 9759739750 | 23350 | 23300 | 23350 | 23250 | 447 |
| 528 | 20240215 | 112300 | 9749314850 | 23300 | 23300 | 23350 | 23250 | 382 |
| 529 | 20240215 | 112200 | 9740410050 | 23300 | 23300 | 23350 | 23300 | 510 |
| 530 | 20240215 | 112100 | 9728521400 | 23350 | 23300 | 23350 | 23200 | 566 |
| 531 | 20240215 | 112000 | 9715351300 | 23300 | 23300 | 23300 | 23200 | 633 |
| 532 | 20240215 | 111900 | 9700642650 | 23300 | 23250 | 23300 | 23200 | 1749 |
| 533 | 20240215 | 111800 | 9660020800 | 23250 | 23250 | 23300 | 23200 | 151 |
| 534 | 20240215 | 111700 | 9656508950 | 23250 | 23300 | 23300 | 23200 | 309 |
| 535 | 20240215 | 111600 | 9649329500 | 23300 | 23250 | 23300 | 23200 | 860 |
| 536 | 20240215 | 111500 | 9629333100 | 23250 | 23200 | 23250 | 23150 | 547 |
| 537 | 20240215 | 111400 | 9616644050 | 23250 | 23150 | 23300 | 23150 | 829 |
| 538 | 20240215 | 111300 | 9597408700 | 23200 | 23150 | 23250 | 23150 | 683 |
| 539 | 20240215 | 111200 | 9581579050 | 23100 | 23150 | 23150 | 23100 | 417 |
| 540 | 20240215 | 111100 | 9571927850 | 23150 | 23150 | 23200 | 23100 | 777 |
| 541 | 20240215 | 111000 | 9553952850 | 23150 | 23250 | 23250 | 23100 | 7393 |
| 542 | 20240215 | 110900 | 9382931150 | 23250 | 23300 | 23300 | 23200 | 885 |
| 543 | 20240215 | 110800 | 9362345800 | 23300 | 23200 | 23350 | 23200 | 1014 |
| 544 | 20240215 | 110700 | 9338761800 | 23250 | 23250 | 23300 | 23200 | 527 |
| 545 | 20240215 | 110600 | 9326507750 | 23250 | 23250 | 23300 | 23200 | 1032 |
| 546 | 20240215 | 110500 | 9302514850 | 23300 | 23250 | 23300 | 23200 | 258 |
| 547 | 20240215 | 110400 | 9296525850 | 23300 | 23250 | 23300 | 23200 | 1345 |
| 548 | 20240215 | 110300 | 9265226500 | 23200 | 23200 | 23200 | 23150 | 135 |
| 549 | 20240215 | 110200 | 9262099450 | 23150 | 23200 | 23200 | 23150 | 963 |
| 550 | 20240215 | 110100 | 9239759300 | 23150 | 23150 | 23200 | 23150 | 1453 |
| 551 | 20240215 | 110000 | 9206115350 | 23200 | 23150 | 23200 | 23150 | 774 |
| 552 | 20240215 | 105900 | 9188196100 | 23150 | 23150 | 23150 | 23100 | 2026 |
| 553 | 20240215 | 105800 | 9141310750 | 23200 | 23150 | 23200 | 23150 | 149 |
| 554 | 20240215 | 105700 | 9137861250 | 23150 | 23150 | 23250 | 23150 | 802 |
| 555 | 20240215 | 105600 | 9119274400 | 23250 | 23200 | 23250 | 23150 | 2300 |
| 556 | 20240215 | 105500 | 9065967600 | 23200 | 23150 | 23200 | 23150 | 1172 |
| 557 | 20240215 | 105400 | 9038779350 | 23150 | 23150 | 23250 | 23150 | 123 |
| 558 | 20240215 | 105300 | 9035925900 | 23200 | 23250 | 23250 | 23200 | 2309 |
| 559 | 20240215 | 105200 | 8982354450 | 23250 | 23250 | 23250 | 23200 | 978 |
| 560 | 20240215 | 105100 | 8959658800 | 23300 | 23200 | 23300 | 23200 | 545 |
| 561 | 20240215 | 105000 | 8946976100 | 23200 | 23250 | 23300 | 23200 | 1887 |
| 562 | 20240215 | 104900 | 8903131800 | 23250 | 23300 | 23300 | 23250 | 340 |
| 563 | 20240215 | 104800 | 8895210050 | 23300 | 23250 | 23300 | 23250 | 555 |
| 564 | 20240215 | 104700 | 8882303400 | 23250 | 23300 | 23300 | 23250 | 1144 |
| 565 | 20240215 | 104600 | 8855691500 | 23350 | 23350 | 23350 | 23250 | 538 |
| 566 | 20240215 | 104500 | 8843153400 | 23350 | 23250 | 23350 | 23250 | 907 |
| 567 | 20240215 | 104400 | 8822050950 | 23250 | 23300 | 23400 | 23250 | 2792 |
| 568 | 20240215 | 104300 | 8757035800 | 23300 | 23300 | 23300 | 23300 | 85 |
| 569 | 20240215 | 104200 | 8755055300 | 23300 | 23350 | 23400 | 23300 | 306 |
| 570 | 20240215 | 104100 | 8747900700 | 23400 | 23300 | 23400 | 23300 | 2426 |
| 571 | 20240215 | 104000 | 8691313400 | 23450 | 23450 | 23450 | 23300 | 126 |
| 572 | 20240215 | 103900 | 8688358850 | 23450 | 23350 | 23450 | 23300 | 643 |
| 573 | 20240215 | 103800 | 8673324800 | 23350 | 23400 | 23500 | 23350 | 1897 |
| 574 | 20240215 | 103700 | 8629006050 | 23400 | 23400 | 23400 | 23400 | 27 |
| 575 | 20240215 | 103600 | 8628374250 | 23400 | 23400 | 23550 | 23400 | 72 |
| 576 | 20240215 | 103500 | 8626681050 | 23550 | 23450 | 23550 | 23350 | 848 |
| 577 | 20240215 | 103400 | 8606835000 | 23400 | 23400 | 23500 | 23400 | 232 |
| 578 | 20240215 | 103300 | 8601385550 | 23400 | 23450 | 23450 | 23400 | 220 |
| 579 | 20240215 | 103200 | 8596236850 | 23450 | 23450 | 23500 | 23400 | 1773 |
| 580 | 20240215 | 103100 | 8554723150 | 23450 | 23450 | 23450 | 23450 | 809 |
| 581 | 20240215 | 103000 | 8535752100 | 23450 | 23500 | 23550 | 23450 | 2248 |
| 582 | 20240215 | 102900 | 8483000600 | 23500 | 23600 | 23600 | 23500 | 1820 |
| 583 | 20240215 | 102800 | 8440104200 | 23600 | 23600 | 23600 | 23600 | 1505 |
| 584 | 20240215 | 102700 | 8404586200 | 23600 | 23450 | 23600 | 23450 | 357 |
| 585 | 20240215 | 102600 | 8396186550 | 23450 | 23600 | 23600 | 23400 | 1347 |
| 586 | 20240215 | 102500 | 8364542850 | 23500 | 23400 | 23500 | 23400 | 1788 |
| 587 | 20240215 | 102400 | 8322583650 | 23350 | 23300 | 23350 | 23300 | 595 |
| 588 | 20240215 | 102300 | 8308691600 | 23300 | 23350 | 23350 | 23300 | 1329 |
| 589 | 20240215 | 102200 | 8277723000 | 23350 | 23350 | 23350 | 23300 | 1102 |
| 590 | 20240215 | 102100 | 8252037000 | 23300 | 23200 | 23300 | 23200 | 1660 |
| 591 | 20240215 | 102000 | 8213466300 | 23200 | 23300 | 23350 | 23200 | 2134 |
| 592 | 20240215 | 101900 | 8163923100 | 23250 | 23250 | 23300 | 23200 | 656 |
| 593 | 20240215 | 101800 | 8148656850 | 23250 | 23250 | 23300 | 23250 | 147 |
| 594 | 20240215 | 101700 | 8145237950 | 23250 | 23250 | 23250 | 23150 | 1374 |
| 595 | 20240215 | 101600 | 8113390000 | 23250 | 23200 | 23250 | 23150 | 4595 |
| 596 | 20240215 | 101500 | 8006829550 | 23200 | 23300 | 23350 | 23200 | 2700 |
| 597 | 20240215 | 101400 | 7944022700 | 23300 | 23250 | 23300 | 23200 | 1967 |
| 598 | 20240215 | 101300 | 7898317000 | 23250 | 23300 | 23300 | 23250 | 1237 |
| 599 | 20240215 | 101200 | 7869554700 | 23300 | 23250 | 23300 | 23250 | 337 |
| 600 | 20240215 | 101100 | 7861711800 | 23250 | 23300 | 23300 | 23250 | 947 |
| 601 | 20240215 | 101000 | 7839668900 | 23350 | 23300 | 23350 | 23250 | 1176 |
| 602 | 20240215 | 100900 | 7812305100 | 23300 | 23350 | 23400 | 23300 | 2702 |
| 603 | 20240215 | 100800 | 7749315850 | 23350 | 23300 | 23350 | 23300 | 1605 |
| 604 | 20240215 | 100700 | 7711839200 | 23350 | 23350 | 23400 | 23300 | 342 |
| 605 | 20240215 | 100600 | 7703857650 | 23300 | 23300 | 23400 | 23250 | 334 |
| 606 | 20240215 | 100500 | 7696081900 | 23300 | 23300 | 23350 | 23200 | 2506 |
| 607 | 20240215 | 100400 | 7637808550 | 23300 | 23300 | 23300 | 23250 | 579 |
| 608 | 20240215 | 100300 | 7624319600 | 23250 | 23400 | 23450 | 23250 | 4965 |
| 609 | 20240215 | 100200 | 7508488550 | 23400 | 23450 | 23500 | 23400 | 1944 |
| 610 | 20240215 | 100100 | 7462877650 | 23450 | 23350 | 23500 | 23350 | 2307 |
| 611 | 20240215 | 100000 | 7408820600 | 23400 | 23400 | 23400 | 23350 | 859 |
| 612 | 20240215 | 095900 | 7388750400 | 23400 | 23400 | 23400 | 23300 | 1594 |
| 613 | 20240215 | 095800 | 7351504800 | 23400 | 23300 | 23400 | 23300 | 1050 |
| 614 | 20240215 | 095700 | 7326990250 | 23250 | 23350 | 23400 | 23250 | 4667 |
| 615 | 20240215 | 095600 | 7218276700 | 23300 | 23550 | 23600 | 23300 | 3532 |
| 616 | 20240215 | 095500 | 7135555950 | 23500 | 23550 | 23600 | 23500 | 1811 |
| 617 | 20240215 | 095400 | 7092918500 | 23550 | 23400 | 23650 | 23350 | 1313 |
| 618 | 20240215 | 095300 | 7062069700 | 23400 | 23200 | 23400 | 23200 | 596 |
| 619 | 20240215 | 095200 | 7048164000 | 23200 | 23150 | 23250 | 23150 | 1732 |
| 620 | 20240215 | 095100 | 7008036350 | 23150 | 23300 | 23300 | 23100 | 9977 |
| 621 | 20240215 | 095000 | 6776723700 | 23250 | 23350 | 23350 | 23250 | 6189 |
| 622 | 20240215 | 094900 | 6632602850 | 23400 | 23500 | 23500 | 23350 | 8608 |
| 623 | 20240215 | 094800 | 6431020750 | 23550 | 23550 | 23600 | 23500 | 4641 |
| 624 | 20240215 | 094700 | 6321806150 | 23600 | 23600 | 23650 | 23550 | 7477 |
| 625 | 20240215 | 094600 | 6145432600 | 23600 | 23700 | 23700 | 23600 | 2300 |
| 626 | 20240215 | 094500 | 6091098550 | 23700 | 23650 | 23800 | 23650 | 1864 |
| 627 | 20240215 | 094400 | 6046918800 | 23650 | 23750 | 23750 | 23650 | 1206 |
| 628 | 20240215 | 094300 | 6018345100 | 23750 | 23800 | 23850 | 23700 | 7110 |
| 629 | 20240215 | 094200 | 5849150000 | 23800 | 23850 | 23850 | 23750 | 3188 |
| 630 | 20240215 | 094100 | 5773280850 | 23850 | 23850 | 23950 | 23850 | 2761 |
| 631 | 20240215 | 094000 | 5707299550 | 23850 | 23800 | 23850 | 23800 | 745 |
| 632 | 20240215 | 093900 | 5689552300 | 23800 | 23750 | 23850 | 23750 | 1930 |
| 633 | 20240215 | 093800 | 5643580100 | 23800 | 23700 | 23800 | 23700 | 844 |
| 634 | 20240215 | 093700 | 5623555150 | 23750 | 23750 | 23800 | 23700 | 995 |
| 635 | 20240215 | 093600 | 5599908350 | 23750 | 23750 | 23800 | 23700 | 1364 |
| 636 | 20240215 | 093500 | 5567504550 | 23750 | 23700 | 23800 | 23650 | 3883 |
| 637 | 20240215 | 093400 | 5475176500 | 23700 | 23650 | 23750 | 23650 | 1719 |
| 638 | 20240215 | 093300 | 5434425500 | 23650 | 23600 | 23700 | 23600 | 1991 |
| 639 | 20240215 | 093200 | 5387355750 | 23650 | 23650 | 23700 | 23600 | 1985 |
| 640 | 20240215 | 093100 | 5340428650 | 23600 | 23800 | 23800 | 23600 | 5120 |
| 641 | 20240215 | 093000 | 5218952900 | 23800 | 23700 | 23800 | 23650 | 2352 |
| 642 | 20240215 | 092900 | 5163121300 | 23650 | 23600 | 23750 | 23550 | 2878 |
| 643 | 20240215 | 092800 | 5095002900 | 23600 | 23400 | 23650 | 23350 | 2262 |
| 644 | 20240215 | 092700 | 5041880800 | 23350 | 23450 | 23500 | 23350 | 3492 |
| 645 | 20240215 | 092600 | 4960048400 | 23400 | 23500 | 23550 | 23400 | 3803 |
| 646 | 20240215 | 092500 | 4870841800 | 23450 | 23350 | 23550 | 23300 | 19149 |
| 647 | 20240215 | 092400 | 4423413700 | 23350 | 23600 | 23600 | 23350 | 13193 |
| 648 | 20240215 | 092300 | 4113769650 | 23600 | 23750 | 23800 | 23500 | 7262 |
| 649 | 20240215 | 092200 | 3942614500 | 23750 | 23950 | 23950 | 23750 | 5560 |
| 650 | 20240215 | 092100 | 3809800050 | 23950 | 24000 | 24050 | 23950 | 1151 |
| 651 | 20240215 | 092000 | 3782201550 | 24000 | 24150 | 24150 | 24000 | 743 |
| 652 | 20240215 | 091900 | 3764313800 | 24150 | 24150 | 24400 | 24050 | 4106 |
| 653 | 20240215 | 091800 | 3664733950 | 24100 | 24000 | 24100 | 23950 | 2698 |
| 654 | 20240215 | 091700 | 3599982450 | 24000 | 24050 | 24100 | 23900 | 10505 |
| 655 | 20240215 | 091600 | 3347820300 | 24050 | 24150 | 24200 | 24050 | 2916 |
| 656 | 20240215 | 091500 | 3277498300 | 24150 | 24200 | 24250 | 24150 | 4146 |
| 657 | 20240215 | 091400 | 3177148050 | 24200 | 24200 | 24250 | 24150 | 1143 |
| 658 | 20240215 | 091300 | 3149482350 | 24200 | 24250 | 24250 | 24150 | 4221 |
| 659 | 20240215 | 091200 | 3047247800 | 24300 | 24400 | 24600 | 24300 | 6707 |
| 660 | 20240215 | 091100 | 2883375900 | 24450 | 24600 | 24600 | 24400 | 1216 |
| 661 | 20240215 | 091000 | 2853579750 | 24600 | 24450 | 24600 | 24300 | 2623 |
| 662 | 20240215 | 090900 | 2789267050 | 24450 | 24450 | 24500 | 24250 | 5855 |
| 663 | 20240215 | 090800 | 2646792250 | 24500 | 24550 | 24700 | 24500 | 7332 |
| 664 | 20240215 | 090700 | 2466715150 | 24600 | 24700 | 24700 | 24600 | 2222 |
| 665 | 20240215 | 090600 | 2411950700 | 24700 | 24700 | 24850 | 24600 | 7637 |
| 666 | 20240215 | 090500 | 2223236000 | 24900 | 24750 | 24900 | 24700 | 8387 |
| 667 | 20240215 | 090400 | 2015377150 | 24750 | 24800 | 24850 | 24650 | 3388 |
| 668 | 20240215 | 090300 | 1931474650 | 24800 | 25250 | 25250 | 24650 | 13590 |
| 669 | 20240215 | 090200 | 1591569750 | 25200 | 25000 | 25300 | 24900 | 14408 |
| 670 | 20240215 | 090100 | 1229459200 | 24950 | 25300 | 25350 | 24950 | 11652 |
| 671 | 20240215 | 090000 | 936647100 | 25350 | 24950 | 25400 | 24800 | 37190 |