36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 202600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 3 | 20240215 | 202500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 4 | 20240215 | 202400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 5 | 20240215 | 202300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 6 | 20240215 | 202200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 7 | 20240215 | 202100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 8 | 20240215 | 202000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 9 | 20240215 | 201900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 10 | 20240215 | 201800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 11 | 20240215 | 201700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 12 | 20240215 | 201600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 13 | 20240215 | 201500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 14 | 20240215 | 201400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 15 | 20240215 | 201300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 16 | 20240215 | 201200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 17 | 20240215 | 201100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 18 | 20240215 | 201000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 19 | 20240215 | 200900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 20 | 20240215 | 200800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 21 | 20240215 | 200700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 22 | 20240215 | 200600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 23 | 20240215 | 200500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 24 | 20240215 | 200400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 25 | 20240215 | 200300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 26 | 20240215 | 200200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 27 | 20240215 | 200100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 28 | 20240215 | 200000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 29 | 20240215 | 195900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 30 | 20240215 | 195800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 31 | 20240215 | 195700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 32 | 20240215 | 195600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 33 | 20240215 | 195500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 34 | 20240215 | 195400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 35 | 20240215 | 195300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 36 | 20240215 | 195200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 37 | 20240215 | 195100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 38 | 20240215 | 195000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 39 | 20240215 | 194900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 40 | 20240215 | 194800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 41 | 20240215 | 194700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 42 | 20240215 | 194600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 43 | 20240215 | 194500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 44 | 20240215 | 194400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 45 | 20240215 | 194300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 46 | 20240215 | 194200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 47 | 20240215 | 194100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 48 | 20240215 | 194000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 49 | 20240215 | 193900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 50 | 20240215 | 193800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 51 | 20240215 | 193700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 52 | 20240215 | 193600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 53 | 20240215 | 193500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 54 | 20240215 | 193400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 55 | 20240215 | 193300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 56 | 20240215 | 193200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 57 | 20240215 | 193100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 58 | 20240215 | 193000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 59 | 20240215 | 192900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 60 | 20240215 | 192800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 61 | 20240215 | 192700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 62 | 20240215 | 192600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 63 | 20240215 | 192500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 64 | 20240215 | 192400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 65 | 20240215 | 192300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 66 | 20240215 | 192200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 67 | 20240215 | 192100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 68 | 20240215 | 192000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 69 | 20240215 | 191900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 70 | 20240215 | 191800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 71 | 20240215 | 191700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 72 | 20240215 | 191600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 73 | 20240215 | 191500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 74 | 20240215 | 191400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 75 | 20240215 | 191300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 76 | 20240215 | 191200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 77 | 20240215 | 191100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 78 | 20240215 | 191000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 79 | 20240215 | 190900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 80 | 20240215 | 190800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 81 | 20240215 | 190700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 82 | 20240215 | 190600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 83 | 20240215 | 190500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 84 | 20240215 | 190400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 85 | 20240215 | 190300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 86 | 20240215 | 190200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 87 | 20240215 | 190100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 88 | 20240215 | 190000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 89 | 20240215 | 185900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 90 | 20240215 | 185800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 91 | 20240215 | 185700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 92 | 20240215 | 185600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 93 | 20240215 | 185500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 94 | 20240215 | 185400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 95 | 20240215 | 185300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 96 | 20240215 | 185200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 97 | 20240215 | 185100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 98 | 20240215 | 185000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 99 | 20240215 | 184900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 100 | 20240215 | 184800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 101 | 20240215 | 184700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 102 | 20240215 | 184600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 103 | 20240215 | 184500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 104 | 20240215 | 184400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 105 | 20240215 | 184300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 106 | 20240215 | 184200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 107 | 20240215 | 184100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 108 | 20240215 | 184000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 109 | 20240215 | 183900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 110 | 20240215 | 183800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 111 | 20240215 | 183700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 112 | 20240215 | 183600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 113 | 20240215 | 183500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 114 | 20240215 | 183400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 115 | 20240215 | 183300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 116 | 20240215 | 183200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 117 | 20240215 | 183100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 118 | 20240215 | 183000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 119 | 20240215 | 182900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 120 | 20240215 | 182800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 121 | 20240215 | 182700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 122 | 20240215 | 182600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 123 | 20240215 | 182500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 124 | 20240215 | 182400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 125 | 20240215 | 182300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 126 | 20240215 | 182200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 127 | 20240215 | 182100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 128 | 20240215 | 182000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 129 | 20240215 | 181900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 130 | 20240215 | 181800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 131 | 20240215 | 181700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 132 | 20240215 | 181600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 133 | 20240215 | 181500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 134 | 20240215 | 181400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 135 | 20240215 | 181300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 136 | 20240215 | 181200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 137 | 20240215 | 181100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 138 | 20240215 | 181000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 139 | 20240215 | 180900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 140 | 20240215 | 180800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 141 | 20240215 | 180700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 142 | 20240215 | 180600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 143 | 20240215 | 180500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 144 | 20240215 | 180400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 145 | 20240215 | 180300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 146 | 20240215 | 180200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 147 | 20240215 | 180100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 148 | 20240215 | 180000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 149 | 20240215 | 175900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 150 | 20240215 | 175800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 151 | 20240215 | 175700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 152 | 20240215 | 175600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 153 | 20240215 | 175500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 154 | 20240215 | 175400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 155 | 20240215 | 175300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 156 | 20240215 | 175200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 157 | 20240215 | 175100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 158 | 20240215 | 175000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 159 | 20240215 | 174900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 160 | 20240215 | 174800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 161 | 20240215 | 174700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 162 | 20240215 | 174600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 163 | 20240215 | 174500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 164 | 20240215 | 174400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 165 | 20240215 | 174300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 166 | 20240215 | 174200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 167 | 20240215 | 174100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 168 | 20240215 | 174000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 169 | 20240215 | 173900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 170 | 20240215 | 173800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 171 | 20240215 | 173700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 172 | 20240215 | 173600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 173 | 20240215 | 173500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 174 | 20240215 | 173400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 175 | 20240215 | 173300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 176 | 20240215 | 173200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 177 | 20240215 | 173100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 178 | 20240215 | 173000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 179 | 20240215 | 172900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 180 | 20240215 | 172800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 181 | 20240215 | 172700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 182 | 20240215 | 172600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 183 | 20240215 | 172500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 184 | 20240215 | 172400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 185 | 20240215 | 172300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 186 | 20240215 | 172200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 187 | 20240215 | 172100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 188 | 20240215 | 172000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 189 | 20240215 | 171900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 190 | 20240215 | 171800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 191 | 20240215 | 171700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 192 | 20240215 | 171600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 193 | 20240215 | 171500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 194 | 20240215 | 171400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 195 | 20240215 | 171300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 196 | 20240215 | 171200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 197 | 20240215 | 171100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 198 | 20240215 | 171000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 199 | 20240215 | 170900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 200 | 20240215 | 170800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 201 | 20240215 | 170700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 202 | 20240215 | 170600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 203 | 20240215 | 170500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 204 | 20240215 | 170400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 205 | 20240215 | 170300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 206 | 20240215 | 170200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 207 | 20240215 | 170100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 208 | 20240215 | 170000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 209 | 20240215 | 165900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 210 | 20240215 | 165800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 211 | 20240215 | 165700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 212 | 20240215 | 165600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 213 | 20240215 | 165500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 214 | 20240215 | 165400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 215 | 20240215 | 165300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 216 | 20240215 | 165200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 217 | 20240215 | 165100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 218 | 20240215 | 165000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 219 | 20240215 | 164900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 220 | 20240215 | 164800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 221 | 20240215 | 164700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 222 | 20240215 | 164600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 223 | 20240215 | 164500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 224 | 20240215 | 164400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 225 | 20240215 | 164300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 226 | 20240215 | 164200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 227 | 20240215 | 164100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 228 | 20240215 | 164000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 229 | 20240215 | 163900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 230 | 20240215 | 163800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 231 | 20240215 | 163700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 232 | 20240215 | 163600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 233 | 20240215 | 163500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 234 | 20240215 | 163400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 235 | 20240215 | 163300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 236 | 20240215 | 163200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 237 | 20240215 | 163100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 238 | 20240215 | 163000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 239 | 20240215 | 162900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 240 | 20240215 | 162800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 241 | 20240215 | 162700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 242 | 20240215 | 162600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 243 | 20240215 | 162500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 244 | 20240215 | 162400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 245 | 20240215 | 162300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 246 | 20240215 | 162200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 247 | 20240215 | 162100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 248 | 20240215 | 162000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 249 | 20240215 | 161900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 250 | 20240215 | 161800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 251 | 20240215 | 161700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 252 | 20240215 | 161600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 253 | 20240215 | 161500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 254 | 20240215 | 161400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 255 | 20240215 | 161300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 256 | 20240215 | 161200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 257 | 20240215 | 161100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 258 | 20240215 | 161000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 259 | 20240215 | 160900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 260 | 20240215 | 160800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 261 | 20240215 | 160700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 262 | 20240215 | 160600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 263 | 20240215 | 160500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 264 | 20240215 | 160400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 265 | 20240215 | 160300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 266 | 20240215 | 160200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 267 | 20240215 | 160100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 268 | 20240215 | 160000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 269 | 20240215 | 155900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 270 | 20240215 | 155800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 271 | 20240215 | 155700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 272 | 20240215 | 155600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 273 | 20240215 | 155500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 274 | 20240215 | 155400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 275 | 20240215 | 155300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 276 | 20240215 | 155200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 277 | 20240215 | 155100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 278 | 20240215 | 155000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 279 | 20240215 | 154900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 280 | 20240215 | 154800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 281 | 20240215 | 154700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 282 | 20240215 | 154600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 283 | 20240215 | 154500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 284 | 20240215 | 154400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 285 | 20240215 | 154300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 286 | 20240215 | 154200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 287 | 20240215 | 154100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 288 | 20240215 | 154000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 289 | 20240215 | 153900 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 290 | 20240215 | 153800 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 291 | 20240215 | 153700 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 292 | 20240215 | 153600 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 293 | 20240215 | 153500 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 294 | 20240215 | 153400 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 295 | 20240215 | 153300 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 296 | 20240215 | 153200 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 297 | 20240215 | 153100 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 0 |
| 298 | 20240215 | 153000 | 7714923900 | 26550 | 26550 | 26550 | 26550 | 5091 |
| 299 | 20240215 | 152900 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 300 | 20240215 | 152800 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 301 | 20240215 | 152700 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 302 | 20240215 | 152600 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 303 | 20240215 | 152500 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 304 | 20240215 | 152400 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 305 | 20240215 | 152300 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 306 | 20240215 | 152200 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 307 | 20240215 | 152100 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 308 | 20240215 | 152000 | 7579757850 | 26550 | 26550 | 26550 | 26550 | 0 |
| 309 | 20240215 | 151900 | 7579757850 | 26550 | 26550 | 26600 | 26550 | 1007 |
| 310 | 20240215 | 151800 | 7553016400 | 26550 | 26550 | 26600 | 26550 | 276 |
| 311 | 20240215 | 151700 | 7545681500 | 26600 | 26650 | 26650 | 26550 | 366 |
| 312 | 20240215 | 151600 | 7535937250 | 26650 | 26650 | 26650 | 26550 | 524 |
| 313 | 20240215 | 151500 | 7521992950 | 26650 | 26550 | 26650 | 26550 | 635 |
| 314 | 20240215 | 151400 | 7505116100 | 26550 | 26700 | 26700 | 26550 | 793 |
| 315 | 20240215 | 151300 | 7483995950 | 26650 | 26700 | 26700 | 26600 | 741 |
| 316 | 20240215 | 151200 | 7464242700 | 26700 | 26650 | 26700 | 26600 | 2147 |
| 317 | 20240215 | 151100 | 7407026450 | 26650 | 26600 | 26650 | 26550 | 977 |
| 318 | 20240215 | 151000 | 7381014550 | 26650 | 26650 | 26650 | 26550 | 656 |
| 319 | 20240215 | 150900 | 7363548000 | 26600 | 26650 | 26650 | 26600 | 455 |
| 320 | 20240215 | 150800 | 7351438400 | 26650 | 26650 | 26650 | 26600 | 560 |
| 321 | 20240215 | 150700 | 7336521450 | 26650 | 26600 | 26650 | 26600 | 589 |
| 322 | 20240215 | 150600 | 7320837050 | 26600 | 26650 | 26650 | 26600 | 621 |
| 323 | 20240215 | 150500 | 7304299050 | 26650 | 26650 | 26650 | 26600 | 718 |
| 324 | 20240215 | 150400 | 7285171000 | 26650 | 26650 | 26700 | 26600 | 809 |
| 325 | 20240215 | 150300 | 7263604150 | 26650 | 26650 | 26700 | 26600 | 519 |
| 326 | 20240215 | 150200 | 7249761700 | 26650 | 26700 | 26700 | 26650 | 618 |
| 327 | 20240215 | 150100 | 7233271250 | 26700 | 26650 | 26700 | 26650 | 354 |
| 328 | 20240215 | 150000 | 7223829650 | 26700 | 26550 | 26700 | 26550 | 861 |
| 329 | 20240215 | 145900 | 7200886850 | 26550 | 26600 | 26650 | 26550 | 1779 |
| 330 | 20240215 | 145800 | 7153581200 | 26600 | 26700 | 26700 | 26600 | 872 |
| 331 | 20240215 | 145700 | 7130348500 | 26650 | 26750 | 26750 | 26650 | 1501 |
| 332 | 20240215 | 145600 | 7090332950 | 26750 | 26700 | 26750 | 26650 | 599 |
| 333 | 20240215 | 145500 | 7074339550 | 26700 | 26700 | 26750 | 26650 | 427 |
| 334 | 20240215 | 145400 | 7062939250 | 26650 | 26750 | 26750 | 26650 | 1072 |
| 335 | 20240215 | 145300 | 7034308300 | 26700 | 26700 | 26750 | 26700 | 558 |
| 336 | 20240215 | 145200 | 7019395700 | 26700 | 26750 | 26750 | 26700 | 781 |
| 337 | 20240215 | 145100 | 6998513300 | 26700 | 26750 | 26750 | 26700 | 353 |
| 338 | 20240215 | 145000 | 6989081600 | 26700 | 26700 | 26800 | 26700 | 499 |
| 339 | 20240215 | 144900 | 6975736700 | 26750 | 26750 | 26800 | 26700 | 857 |
| 340 | 20240215 | 144800 | 6952817050 | 26800 | 26750 | 26800 | 26750 | 668 |
| 341 | 20240215 | 144700 | 6934922750 | 26750 | 26750 | 26800 | 26700 | 800 |
| 342 | 20240215 | 144600 | 6913498300 | 26750 | 26700 | 26800 | 26700 | 401 |
| 343 | 20240215 | 144500 | 6902763600 | 26800 | 26700 | 26800 | 26700 | 753 |
| 344 | 20240215 | 144400 | 6882617250 | 26750 | 26800 | 26800 | 26700 | 624 |
| 345 | 20240215 | 144300 | 6865908750 | 26750 | 26750 | 26800 | 26750 | 414 |
| 346 | 20240215 | 144200 | 6854828850 | 26750 | 26750 | 26800 | 26700 | 719 |
| 347 | 20240215 | 144100 | 6835588100 | 26750 | 26700 | 26800 | 26700 | 383 |
| 348 | 20240215 | 144000 | 6825340750 | 26700 | 26700 | 26750 | 26700 | 487 |
| 349 | 20240215 | 143900 | 6812325700 | 26750 | 26800 | 26850 | 26700 | 407 |
| 350 | 20240215 | 143800 | 6801435950 | 26750 | 26800 | 26800 | 26700 | 1363 |
| 351 | 20240215 | 143700 | 6764949300 | 26800 | 26750 | 26850 | 26750 | 745 |
| 352 | 20240215 | 143600 | 6744989250 | 26750 | 26800 | 26850 | 26750 | 1236 |
| 353 | 20240215 | 143500 | 6711849750 | 26800 | 26800 | 26850 | 26800 | 660 |
| 354 | 20240215 | 143400 | 6694155250 | 26850 | 26800 | 26850 | 26750 | 399 |
| 355 | 20240215 | 143300 | 6683456800 | 26850 | 26900 | 26900 | 26800 | 629 |
| 356 | 20240215 | 143200 | 6666556150 | 26900 | 26950 | 26950 | 26800 | 1820 |
| 357 | 20240215 | 143100 | 6617565800 | 26950 | 26800 | 26950 | 26750 | 3131 |
| 358 | 20240215 | 143000 | 6533435150 | 26750 | 26750 | 26800 | 26700 | 952 |
| 359 | 20240215 | 142900 | 6507938850 | 26750 | 26750 | 26800 | 26750 | 714 |
| 360 | 20240215 | 142800 | 6488812100 | 26750 | 26850 | 26850 | 26750 | 1131 |
| 361 | 20240215 | 142700 | 6458503800 | 26750 | 26850 | 26850 | 26750 | 542 |
| 362 | 20240215 | 142600 | 6443982450 | 26850 | 26800 | 26850 | 26750 | 1167 |
| 363 | 20240215 | 142500 | 6412702250 | 26800 | 26850 | 26850 | 26800 | 400 |
| 364 | 20240215 | 142400 | 6401971000 | 26800 | 26800 | 26850 | 26800 | 491 |
| 365 | 20240215 | 142300 | 6388801450 | 26800 | 26900 | 26900 | 26800 | 610 |
| 366 | 20240215 | 142200 | 6372425800 | 26900 | 26850 | 26900 | 26800 | 871 |
| 367 | 20240215 | 142100 | 6349037900 | 26800 | 26850 | 26900 | 26800 | 888 |
| 368 | 20240215 | 142000 | 6325182450 | 26850 | 26800 | 26850 | 26750 | 1609 |
| 369 | 20240215 | 141900 | 6281995700 | 26800 | 26900 | 26900 | 26800 | 792 |
| 370 | 20240215 | 141800 | 6260716900 | 26850 | 26800 | 26850 | 26800 | 703 |
| 371 | 20240215 | 141700 | 6241849600 | 26750 | 26800 | 26850 | 26750 | 909 |
| 372 | 20240215 | 141600 | 6217470700 | 26850 | 26800 | 26850 | 26800 | 442 |
| 373 | 20240215 | 141500 | 6205616100 | 26850 | 26750 | 26900 | 26750 | 1138 |
| 374 | 20240215 | 141400 | 6175052100 | 26800 | 26800 | 26850 | 26750 | 525 |
| 375 | 20240215 | 141300 | 6160985850 | 26750 | 26750 | 26850 | 26750 | 504 |
| 376 | 20240215 | 141200 | 6147476550 | 26750 | 26750 | 26900 | 26750 | 1056 |
| 377 | 20240215 | 141100 | 6119136150 | 26800 | 26850 | 26850 | 26750 | 829 |
| 378 | 20240215 | 141000 | 6096895800 | 26850 | 26850 | 26900 | 26800 | 1260 |
| 379 | 20240215 | 140900 | 6063088000 | 26800 | 26750 | 26850 | 26750 | 494 |
| 380 | 20240215 | 140800 | 6049851500 | 26750 | 26800 | 26850 | 26750 | 571 |
| 381 | 20240215 | 140700 | 6034550500 | 26800 | 26800 | 26850 | 26750 | 1599 |
| 382 | 20240215 | 140600 | 5991672000 | 26750 | 26850 | 26850 | 26750 | 659 |
| 383 | 20240215 | 140500 | 5974012750 | 26800 | 26750 | 26850 | 26750 | 562 |
| 384 | 20240215 | 140400 | 5958936800 | 26800 | 26800 | 26800 | 26750 | 1079 |
| 385 | 20240215 | 140300 | 5930026150 | 26750 | 26750 | 26800 | 26700 | 882 |
| 386 | 20240215 | 140200 | 5906435350 | 26700 | 26700 | 26750 | 26700 | 315 |
| 387 | 20240215 | 140100 | 5898016650 | 26750 | 26700 | 26750 | 26650 | 506 |
| 388 | 20240215 | 140000 | 5884496850 | 26750 | 26750 | 26800 | 26650 | 872 |
| 389 | 20240215 | 135900 | 5861186150 | 26800 | 26800 | 26850 | 26700 | 960 |
| 390 | 20240215 | 135800 | 5835456600 | 26800 | 26750 | 26800 | 26700 | 1056 |
| 391 | 20240215 | 135700 | 5807181050 | 26750 | 26800 | 26850 | 26750 | 582 |
| 392 | 20240215 | 135600 | 5791593100 | 26800 | 26750 | 26850 | 26750 | 919 |
| 393 | 20240215 | 135500 | 5766971600 | 26800 | 26750 | 26850 | 26700 | 1562 |
| 394 | 20240215 | 135400 | 5725126200 | 26750 | 26800 | 26800 | 26700 | 547 |
| 395 | 20240215 | 135300 | 5710476600 | 26700 | 26650 | 26800 | 26650 | 1300 |
| 396 | 20240215 | 135200 | 5675735550 | 26650 | 26700 | 26750 | 26650 | 393 |
| 397 | 20240215 | 135100 | 5665238150 | 26700 | 26700 | 26750 | 26650 | 392 |
| 398 | 20240215 | 135000 | 5654769150 | 26700 | 26750 | 26750 | 26650 | 254 |
| 399 | 20240215 | 134900 | 5647980850 | 26700 | 26750 | 26800 | 26700 | 572 |
| 400 | 20240215 | 134800 | 5632689000 | 26750 | 26700 | 26750 | 26700 | 1040 |
| 401 | 20240215 | 134700 | 5604890750 | 26700 | 26700 | 26750 | 26600 | 1158 |
| 402 | 20240215 | 134600 | 5573977300 | 26700 | 26700 | 26750 | 26650 | 1229 |
| 403 | 20240215 | 134500 | 5541158700 | 26700 | 26700 | 26750 | 26650 | 457 |
| 404 | 20240215 | 134400 | 5528961400 | 26750 | 26750 | 26750 | 26650 | 590 |
| 405 | 20240215 | 134300 | 5513196950 | 26800 | 26800 | 26800 | 26650 | 630 |
| 406 | 20240215 | 134200 | 5496353100 | 26750 | 26700 | 26800 | 26700 | 558 |
| 407 | 20240215 | 134100 | 5481431550 | 26700 | 26750 | 26750 | 26700 | 580 |
| 408 | 20240215 | 134000 | 5465927700 | 26800 | 26750 | 26800 | 26750 | 226 |
| 409 | 20240215 | 133900 | 5459874750 | 26800 | 26800 | 26800 | 26700 | 514 |
| 410 | 20240215 | 133800 | 5446125650 | 26750 | 26750 | 26800 | 26700 | 842 |
| 411 | 20240215 | 133700 | 5423607750 | 26750 | 26750 | 26750 | 26650 | 714 |
| 412 | 20240215 | 133600 | 5404521500 | 26650 | 26700 | 26750 | 26650 | 790 |
| 413 | 20240215 | 133500 | 5383433950 | 26700 | 26750 | 26800 | 26700 | 874 |
| 414 | 20240215 | 133400 | 5360074050 | 26800 | 26750 | 26850 | 26750 | 698 |
| 415 | 20240215 | 133300 | 5341374900 | 26800 | 26800 | 26850 | 26750 | 627 |
| 416 | 20240215 | 133200 | 5324580600 | 26800 | 26850 | 26850 | 26750 | 564 |
| 417 | 20240215 | 133100 | 5309478400 | 26800 | 26800 | 26850 | 26750 | 521 |
| 418 | 20240215 | 133000 | 5295504800 | 26850 | 26800 | 26850 | 26750 | 616 |
| 419 | 20240215 | 132900 | 5278992950 | 26850 | 26800 | 26850 | 26750 | 580 |
| 420 | 20240215 | 132800 | 5263430600 | 26800 | 26850 | 26900 | 26750 | 1181 |
| 421 | 20240215 | 132700 | 5231787650 | 26850 | 26900 | 26900 | 26850 | 368 |
| 422 | 20240215 | 132600 | 5221896550 | 26900 | 26900 | 26900 | 26850 | 482 |
| 423 | 20240215 | 132500 | 5208937650 | 26900 | 26850 | 26900 | 26850 | 526 |
| 424 | 20240215 | 132400 | 5194808900 | 26900 | 26900 | 26900 | 26850 | 431 |
| 425 | 20240215 | 132300 | 5183216650 | 26900 | 26850 | 26900 | 26800 | 538 |
| 426 | 20240215 | 132200 | 5168759800 | 26900 | 26900 | 26950 | 26850 | 462 |
| 427 | 20240215 | 132100 | 5156327800 | 26850 | 26900 | 26950 | 26850 | 598 |
| 428 | 20240215 | 132000 | 5140238500 | 26900 | 26900 | 26950 | 26850 | 709 |
| 429 | 20240215 | 131900 | 5121164300 | 26900 | 27000 | 27000 | 26900 | 1565 |
| 430 | 20240215 | 131800 | 5078979750 | 27000 | 27000 | 27000 | 26950 | 390 |
| 431 | 20240215 | 131700 | 5068457450 | 27050 | 27050 | 27050 | 26950 | 1923 |
| 432 | 20240215 | 131600 | 5016511250 | 27000 | 27050 | 27050 | 27000 | 287 |
| 433 | 20240215 | 131500 | 5008752000 | 27050 | 27000 | 27100 | 27000 | 716 |
| 434 | 20240215 | 131400 | 4989382500 | 27000 | 27000 | 27050 | 27000 | 2190 |
| 435 | 20240215 | 131300 | 4930221200 | 27050 | 27000 | 27050 | 27000 | 557 |
| 436 | 20240215 | 131200 | 4915157300 | 27050 | 27000 | 27050 | 26950 | 2760 |
| 437 | 20240215 | 131100 | 4840640700 | 27000 | 26950 | 27000 | 26950 | 312 |
| 438 | 20240215 | 131000 | 4832221500 | 26950 | 26950 | 27000 | 26950 | 263 |
| 439 | 20240215 | 130900 | 4825127600 | 26950 | 26900 | 27000 | 26900 | 833 |
| 440 | 20240215 | 130800 | 4802681650 | 26950 | 26900 | 26950 | 26850 | 708 |
| 441 | 20240215 | 130700 | 4783606950 | 26900 | 26900 | 26950 | 26850 | 656 |
| 442 | 20240215 | 130600 | 4765955200 | 26850 | 26900 | 26950 | 26850 | 429 |
| 443 | 20240215 | 130500 | 4754415400 | 26900 | 26900 | 26950 | 26850 | 481 |
| 444 | 20240215 | 130400 | 4741464050 | 26950 | 26850 | 26950 | 26850 | 290 |
| 445 | 20240215 | 130300 | 4733662050 | 26850 | 26900 | 26950 | 26850 | 476 |
| 446 | 20240215 | 130200 | 4720852600 | 26850 | 26900 | 26900 | 26850 | 265 |
| 447 | 20240215 | 130100 | 4713726350 | 26950 | 26900 | 26950 | 26850 | 650 |
| 448 | 20240215 | 130000 | 4696237950 | 26900 | 26900 | 26900 | 26850 | 425 |
| 449 | 20240215 | 125900 | 4684807100 | 26850 | 26850 | 26900 | 26850 | 377 |
| 450 | 20240215 | 125800 | 4674676650 | 26850 | 26900 | 26900 | 26850 | 749 |
| 451 | 20240215 | 125700 | 4654533150 | 26850 | 26850 | 26900 | 26850 | 218 |
| 452 | 20240215 | 125600 | 4648671800 | 26900 | 26900 | 26950 | 26850 | 857 |
| 453 | 20240215 | 125500 | 4625611450 | 26950 | 26900 | 26950 | 26900 | 294 |
| 454 | 20240215 | 125400 | 4617691650 | 26950 | 26900 | 26950 | 26850 | 393 |
| 455 | 20240215 | 125300 | 4607112150 | 26900 | 26900 | 26900 | 26850 | 606 |
| 456 | 20240215 | 125200 | 4590818450 | 26850 | 26900 | 26900 | 26850 | 316 |
| 457 | 20240215 | 125100 | 4582324600 | 26850 | 26950 | 26950 | 26850 | 525 |
| 458 | 20240215 | 125000 | 4568201650 | 26950 | 26900 | 26950 | 26850 | 390 |
| 459 | 20240215 | 124900 | 4557710500 | 26850 | 26900 | 26900 | 26850 | 469 |
| 460 | 20240215 | 124800 | 4545097000 | 26850 | 26900 | 26900 | 26850 | 281 |
| 461 | 20240215 | 124700 | 4537539750 | 26900 | 26850 | 26900 | 26850 | 381 |
| 462 | 20240215 | 124600 | 4527297550 | 26900 | 26900 | 26950 | 26850 | 1068 |
| 463 | 20240215 | 124500 | 4498570700 | 26950 | 26900 | 26950 | 26900 | 372 |
| 464 | 20240215 | 124400 | 4488551600 | 26900 | 26800 | 26950 | 26800 | 572 |
| 465 | 20240215 | 124300 | 4473174450 | 26800 | 26900 | 26900 | 26800 | 2426 |
| 466 | 20240215 | 124200 | 4408031600 | 26850 | 26850 | 26900 | 26850 | 429 |
| 467 | 20240215 | 124100 | 4396497100 | 26900 | 26950 | 26950 | 26850 | 1714 |
| 468 | 20240215 | 124000 | 4350389200 | 26900 | 26950 | 26950 | 26900 | 323 |
| 469 | 20240215 | 123900 | 4341688300 | 26950 | 26950 | 26950 | 26900 | 560 |
| 470 | 20240215 | 123800 | 4326604350 | 26950 | 26900 | 26950 | 26900 | 548 |
| 471 | 20240215 | 123700 | 4311848200 | 26900 | 26850 | 26950 | 26850 | 440 |
| 472 | 20240215 | 123600 | 4300002150 | 26850 | 26950 | 26950 | 26850 | 308 |
| 473 | 20240215 | 123500 | 4291713100 | 26900 | 26900 | 26950 | 26900 | 436 |
| 474 | 20240215 | 123400 | 4279976700 | 26900 | 26850 | 26950 | 26850 | 513 |
| 475 | 20240215 | 123300 | 4266170450 | 26850 | 26850 | 26900 | 26850 | 633 |
| 476 | 20240215 | 123200 | 4249151450 | 26850 | 26850 | 26900 | 26850 | 208 |
| 477 | 20240215 | 123100 | 4243557700 | 26900 | 26850 | 26900 | 26850 | 437 |
| 478 | 20240215 | 123000 | 4231807300 | 26850 | 26800 | 26850 | 26800 | 503 |
| 479 | 20240215 | 122900 | 4218306400 | 26800 | 26850 | 26850 | 26800 | 474 |
| 480 | 20240215 | 122800 | 4205585900 | 26800 | 26850 | 26850 | 26800 | 456 |
| 481 | 20240215 | 122700 | 4193343700 | 26850 | 26850 | 26900 | 26800 | 2012 |
| 482 | 20240215 | 122600 | 4139316150 | 26900 | 26900 | 26900 | 26850 | 601 |
| 483 | 20240215 | 122500 | 4123158750 | 26900 | 26850 | 26900 | 26850 | 430 |
| 484 | 20240215 | 122400 | 4111593450 | 26900 | 26900 | 26900 | 26850 | 501 |
| 485 | 20240215 | 122300 | 4098120250 | 26900 | 26850 | 26900 | 26850 | 1155 |
| 486 | 20240215 | 122200 | 4067064750 | 26900 | 26900 | 26900 | 26850 | 2309 |
| 487 | 20240215 | 122100 | 4005053350 | 26900 | 26900 | 26900 | 26850 | 489 |
| 488 | 20240215 | 122000 | 3991903850 | 26850 | 26850 | 26900 | 26800 | 692 |
| 489 | 20240215 | 121900 | 3973318850 | 26850 | 26900 | 26900 | 26850 | 282 |
| 490 | 20240215 | 121800 | 3965735000 | 26900 | 26900 | 26900 | 26850 | 303 |
| 491 | 20240215 | 121700 | 3957591750 | 26850 | 26850 | 26900 | 26850 | 1333 |
| 492 | 20240215 | 121600 | 3921787750 | 26850 | 26800 | 26900 | 26800 | 1147 |
| 493 | 20240215 | 121500 | 3890959450 | 26850 | 26800 | 26850 | 26800 | 363 |
| 494 | 20240215 | 121400 | 3881218850 | 26800 | 26850 | 26900 | 26800 | 485 |
| 495 | 20240215 | 121300 | 3868195550 | 26800 | 26850 | 26850 | 26800 | 687 |
| 496 | 20240215 | 121200 | 3849755650 | 26800 | 26900 | 26900 | 26800 | 613 |
| 497 | 20240215 | 121100 | 3833302250 | 26850 | 26850 | 26900 | 26800 | 1471 |
| 498 | 20240215 | 121000 | 3793753000 | 26850 | 26900 | 26900 | 26800 | 369 |
| 499 | 20240215 | 120900 | 3783847600 | 26850 | 26850 | 26850 | 26800 | 788 |
| 500 | 20240215 | 120800 | 3762695150 | 26850 | 26750 | 26850 | 26750 | 466 |
| 501 | 20240215 | 120700 | 3750201900 | 26750 | 26800 | 26800 | 26750 | 807 |
| 502 | 20240215 | 120600 | 3728597000 | 26750 | 26750 | 26850 | 26750 | 638 |
| 503 | 20240215 | 120500 | 3711499000 | 26800 | 26800 | 26850 | 26750 | 267 |
| 504 | 20240215 | 120400 | 3704342800 | 26850 | 26800 | 26850 | 26750 | 729 |
| 505 | 20240215 | 120300 | 3684804150 | 26750 | 26800 | 26850 | 26750 | 654 |
| 506 | 20240215 | 120200 | 3667285100 | 26800 | 26800 | 26800 | 26750 | 257 |
| 507 | 20240215 | 120100 | 3660402700 | 26800 | 26800 | 26800 | 26750 | 368 |
| 508 | 20240215 | 120000 | 3650541750 | 26750 | 26850 | 26850 | 26750 | 420 |
| 509 | 20240215 | 115900 | 3639276400 | 26800 | 26850 | 26850 | 26800 | 350 |
| 510 | 20240215 | 115800 | 3629889350 | 26800 | 26850 | 26850 | 26800 | 388 |
| 511 | 20240215 | 115700 | 3619474600 | 26850 | 26800 | 26850 | 26750 | 378 |
| 512 | 20240215 | 115600 | 3609340450 | 26800 | 26800 | 26800 | 26750 | 401 |
| 513 | 20240215 | 115500 | 3598597200 | 26800 | 26700 | 26800 | 26700 | 501 |
| 514 | 20240215 | 115400 | 3585177100 | 26750 | 26750 | 26800 | 26700 | 440 |
| 515 | 20240215 | 115300 | 3573399000 | 26750 | 26750 | 26800 | 26750 | 457 |
| 516 | 20240215 | 115200 | 3561152750 | 26800 | 26750 | 26800 | 26750 | 394 |
| 517 | 20240215 | 115100 | 3550597900 | 26750 | 26700 | 26800 | 26700 | 234 |
| 518 | 20240215 | 115000 | 3544337350 | 26700 | 26800 | 26800 | 26700 | 715 |
| 519 | 20240215 | 114900 | 3525201250 | 26750 | 26750 | 26800 | 26700 | 353 |
| 520 | 20240215 | 114800 | 3515752000 | 26750 | 26800 | 26800 | 26750 | 250 |
| 521 | 20240215 | 114700 | 3509057300 | 26800 | 26750 | 26800 | 26700 | 567 |
| 522 | 20240215 | 114600 | 3493893350 | 26800 | 26800 | 26800 | 26700 | 326 |
| 523 | 20240215 | 114500 | 3485172500 | 26800 | 26800 | 26800 | 26750 | 399 |
| 524 | 20240215 | 114400 | 3474483750 | 26800 | 26700 | 26800 | 26700 | 440 |
| 525 | 20240215 | 114300 | 3462711350 | 26700 | 26650 | 26750 | 26650 | 865 |
| 526 | 20240215 | 114200 | 3439622050 | 26650 | 26750 | 26750 | 26650 | 1271 |
| 527 | 20240215 | 114100 | 3405655700 | 26800 | 26750 | 26800 | 26700 | 641 |
| 528 | 20240215 | 114000 | 3388513400 | 26800 | 26750 | 26800 | 26700 | 918 |
| 529 | 20240215 | 113900 | 3363945600 | 26800 | 26750 | 26800 | 26700 | 630 |
| 530 | 20240215 | 113800 | 3347081400 | 26700 | 26650 | 26750 | 26650 | 204 |
| 531 | 20240215 | 113700 | 3341631200 | 26700 | 26750 | 26800 | 26700 | 549 |
| 532 | 20240215 | 113600 | 3326955300 | 26700 | 26700 | 26750 | 26650 | 307 |
| 533 | 20240215 | 113500 | 3318754400 | 26700 | 26700 | 26700 | 26650 | 282 |
| 534 | 20240215 | 113400 | 3311229900 | 26700 | 26650 | 26700 | 26650 | 557 |
| 535 | 20240215 | 113300 | 3296367400 | 26700 | 26650 | 26750 | 26650 | 363 |
| 536 | 20240215 | 113200 | 3286671600 | 26650 | 26650 | 26700 | 26650 | 322 |
| 537 | 20240215 | 113100 | 3278082500 | 26650 | 26650 | 26750 | 26650 | 552 |
| 538 | 20240215 | 113000 | 3263352050 | 26700 | 26700 | 26700 | 26650 | 288 |
| 539 | 20240215 | 112900 | 3255665350 | 26650 | 26650 | 26750 | 26650 | 319 |
| 540 | 20240215 | 112800 | 3247148100 | 26750 | 26650 | 26750 | 26650 | 653 |
| 541 | 20240215 | 112700 | 3229718700 | 26650 | 26700 | 26750 | 26650 | 438 |
| 542 | 20240215 | 112600 | 3218017650 | 26700 | 26650 | 26700 | 26650 | 387 |
| 543 | 20240215 | 112500 | 3207687250 | 26700 | 26700 | 26750 | 26650 | 407 |
| 544 | 20240215 | 112400 | 3196819600 | 26700 | 26700 | 26750 | 26650 | 310 |
| 545 | 20240215 | 112300 | 3188539300 | 26750 | 26700 | 26750 | 26700 | 797 |
| 546 | 20240215 | 112200 | 3167233900 | 26650 | 26700 | 26750 | 26650 | 536 |
| 547 | 20240215 | 112100 | 3152920450 | 26700 | 26700 | 26750 | 26650 | 523 |
| 548 | 20240215 | 112000 | 3138958750 | 26700 | 26650 | 26700 | 26650 | 521 |
| 549 | 20240215 | 111900 | 3125057800 | 26600 | 26600 | 26650 | 26550 | 438 |
| 550 | 20240215 | 111800 | 3113399550 | 26550 | 26550 | 26600 | 26550 | 677 |
| 551 | 20240215 | 111700 | 3095404500 | 26600 | 26700 | 26700 | 26550 | 938 |
| 552 | 20240215 | 111600 | 3070451450 | 26650 | 26650 | 26700 | 26650 | 744 |
| 553 | 20240215 | 111500 | 3050607900 | 26650 | 26700 | 26750 | 26650 | 584 |
| 554 | 20240215 | 111400 | 3035023100 | 26700 | 26650 | 26700 | 26600 | 594 |
| 555 | 20240215 | 111300 | 3019178650 | 26650 | 26600 | 26700 | 26600 | 1004 |
| 556 | 20240215 | 111200 | 2992413000 | 26650 | 26450 | 26650 | 26450 | 1667 |
| 557 | 20240215 | 111100 | 2948136150 | 26400 | 26450 | 26550 | 26400 | 495 |
| 558 | 20240215 | 111000 | 2935038550 | 26400 | 26450 | 26500 | 26400 | 1504 |
| 559 | 20240215 | 110900 | 2895229100 | 26450 | 26400 | 26500 | 26400 | 483 |
| 560 | 20240215 | 110800 | 2882450500 | 26450 | 26500 | 26500 | 26400 | 706 |
| 561 | 20240215 | 110700 | 2863775350 | 26450 | 26450 | 26500 | 26450 | 307 |
| 562 | 20240215 | 110600 | 2855645250 | 26500 | 26400 | 26500 | 26400 | 385 |
| 563 | 20240215 | 110500 | 2845449750 | 26400 | 26500 | 26500 | 26400 | 661 |
| 564 | 20240215 | 110400 | 2827952450 | 26500 | 26500 | 26500 | 26450 | 399 |
| 565 | 20240215 | 110300 | 2817386700 | 26450 | 26400 | 26500 | 26400 | 448 |
| 566 | 20240215 | 110200 | 2805527850 | 26450 | 26450 | 26500 | 26400 | 537 |
| 567 | 20240215 | 110100 | 2791312350 | 26500 | 26450 | 26550 | 26450 | 814 |
| 568 | 20240215 | 110000 | 2769736250 | 26500 | 26500 | 26550 | 26500 | 304 |
| 569 | 20240215 | 105900 | 2761677950 | 26550 | 26500 | 26550 | 26450 | 523 |
| 570 | 20240215 | 105800 | 2747814600 | 26450 | 26500 | 26550 | 26450 | 1688 |
| 571 | 20240215 | 105700 | 2703099650 | 26500 | 26550 | 26550 | 26500 | 427 |
| 572 | 20240215 | 105600 | 2691767250 | 26550 | 26550 | 26550 | 26450 | 246 |
| 573 | 20240215 | 105500 | 2685242100 | 26500 | 26450 | 26550 | 26400 | 751 |
| 574 | 20240215 | 105400 | 2665349200 | 26450 | 26450 | 26500 | 26400 | 542 |
| 575 | 20240215 | 105300 | 2651003600 | 26400 | 26450 | 26600 | 26400 | 1597 |
| 576 | 20240215 | 105200 | 2608723350 | 26400 | 26550 | 26600 | 26400 | 2928 |
| 577 | 20240215 | 105100 | 2531011900 | 26500 | 26400 | 26550 | 26350 | 4350 |
| 578 | 20240215 | 105000 | 2415890150 | 26400 | 26350 | 26400 | 26250 | 2681 |
| 579 | 20240215 | 104900 | 2345195650 | 26250 | 26300 | 26350 | 26250 | 808 |
| 580 | 20240215 | 104800 | 2323948000 | 26350 | 26200 | 26350 | 26200 | 643 |
| 581 | 20240215 | 104700 | 2307043250 | 26250 | 26200 | 26300 | 26200 | 1176 |
| 582 | 20240215 | 104600 | 2276163200 | 26300 | 26150 | 26300 | 26150 | 463 |
| 583 | 20240215 | 104500 | 2264004700 | 26250 | 26250 | 26250 | 26200 | 464 |
| 584 | 20240215 | 104400 | 2251829750 | 26250 | 26150 | 26250 | 26100 | 547 |
| 585 | 20240215 | 104300 | 2237497600 | 26150 | 26150 | 26200 | 26100 | 409 |
| 586 | 20240215 | 104200 | 2226790250 | 26200 | 26100 | 26200 | 26100 | 544 |
| 587 | 20240215 | 104100 | 2212567400 | 26100 | 26200 | 26200 | 26100 | 205 |
| 588 | 20240215 | 104000 | 2207206500 | 26100 | 26150 | 26150 | 26050 | 264 |
| 589 | 20240215 | 103900 | 2200308350 | 26100 | 26050 | 26150 | 26050 | 462 |
| 590 | 20240215 | 103800 | 2188245600 | 26150 | 26200 | 26200 | 26050 | 526 |
| 591 | 20240215 | 103700 | 2174500600 | 26100 | 26150 | 26200 | 26100 | 171 |
| 592 | 20240215 | 103600 | 2170024600 | 26100 | 26100 | 26150 | 26100 | 388 |
| 593 | 20240215 | 103500 | 2159889450 | 26100 | 26100 | 26200 | 26050 | 920 |
| 594 | 20240215 | 103400 | 2135857700 | 26050 | 26150 | 26150 | 26050 | 572 |
| 595 | 20240215 | 103300 | 2120923850 | 26150 | 26150 | 26250 | 26100 | 184 |
| 596 | 20240215 | 103200 | 2116108700 | 26150 | 26150 | 26250 | 26150 | 595 |
| 597 | 20240215 | 103100 | 2100534200 | 26150 | 26100 | 26200 | 26100 | 136 |
| 598 | 20240215 | 103000 | 2096973700 | 26100 | 26100 | 26150 | 26050 | 274 |
| 599 | 20240215 | 102900 | 2089818450 | 26050 | 26150 | 26200 | 26050 | 493 |
| 600 | 20240215 | 102800 | 2076937900 | 26200 | 26150 | 26200 | 26100 | 296 |
| 601 | 20240215 | 102700 | 2069189900 | 26100 | 26100 | 26150 | 26100 | 232 |
| 602 | 20240215 | 102600 | 2063127050 | 26150 | 26100 | 26150 | 26050 | 433 |
| 603 | 20240215 | 102500 | 2051820750 | 26100 | 26050 | 26150 | 26050 | 603 |
| 604 | 20240215 | 102400 | 2036089100 | 26050 | 26050 | 26100 | 26050 | 220 |
| 605 | 20240215 | 102300 | 2030356100 | 26100 | 26100 | 26150 | 26050 | 414 |
| 606 | 20240215 | 102200 | 2019555650 | 26100 | 26100 | 26150 | 26050 | 531 |
| 607 | 20240215 | 102100 | 2005691900 | 26050 | 26100 | 26100 | 26050 | 379 |
| 608 | 20240215 | 102000 | 1995809150 | 26050 | 26100 | 26100 | 26050 | 148 |
| 609 | 20240215 | 101900 | 1991948750 | 26050 | 26000 | 26050 | 26000 | 512 |
| 610 | 20240215 | 101800 | 1978613950 | 26050 | 26000 | 26050 | 26000 | 629 |
| 611 | 20240215 | 101700 | 1962259900 | 26000 | 26100 | 26150 | 26000 | 1593 |
| 612 | 20240215 | 101600 | 1920756700 | 26100 | 26100 | 26200 | 26100 | 307 |
| 613 | 20240215 | 101500 | 1912734000 | 26100 | 26150 | 26150 | 26100 | 202 |
| 614 | 20240215 | 101400 | 1907452000 | 26100 | 26150 | 26150 | 26100 | 98 |
| 615 | 20240215 | 101300 | 1904890300 | 26150 | 26100 | 26150 | 26100 | 344 |
| 616 | 20240215 | 101200 | 1895901250 | 26100 | 26100 | 26150 | 26100 | 328 |
| 617 | 20240215 | 101100 | 1887327700 | 26100 | 26150 | 26150 | 26100 | 609 |
| 618 | 20240215 | 101000 | 1871430200 | 26100 | 26150 | 26200 | 26100 | 341 |
| 619 | 20240215 | 100900 | 1862507150 | 26150 | 26150 | 26200 | 26100 | 382 |
| 620 | 20240215 | 100800 | 1852507700 | 26150 | 26150 | 26150 | 26150 | 625 |
| 621 | 20240215 | 100700 | 1836163950 | 26150 | 26250 | 26250 | 26150 | 1287 |
| 622 | 20240215 | 100600 | 1802447550 | 26200 | 26200 | 26300 | 26200 | 387 |
| 623 | 20240215 | 100500 | 1792292450 | 26250 | 26250 | 26300 | 26200 | 1987 |
| 624 | 20240215 | 100400 | 1740201650 | 26250 | 26300 | 26300 | 26250 | 323 |
| 625 | 20240215 | 100300 | 1731712550 | 26250 | 26200 | 26250 | 26200 | 337 |
| 626 | 20240215 | 100200 | 1722877000 | 26200 | 26200 | 26300 | 26150 | 660 |
| 627 | 20240215 | 100100 | 1705585750 | 26200 | 26350 | 26350 | 26150 | 3167 |
| 628 | 20240215 | 100000 | 1622470400 | 26300 | 26300 | 26350 | 26200 | 2482 |
| 629 | 20240215 | 095900 | 1557313900 | 26300 | 26350 | 26350 | 26300 | 144 |
| 630 | 20240215 | 095800 | 1553520900 | 26350 | 26350 | 26350 | 26200 | 2962 |
| 631 | 20240215 | 095700 | 1475779450 | 26300 | 26450 | 26450 | 26300 | 2391 |
| 632 | 20240215 | 095600 | 1412790800 | 26500 | 26450 | 26500 | 26450 | 180 |
| 633 | 20240215 | 095500 | 1408021150 | 26450 | 26450 | 26450 | 26400 | 434 |
| 634 | 20240215 | 095400 | 1396543900 | 26450 | 26450 | 26450 | 26450 | 78 |
| 635 | 20240215 | 095300 | 1394480800 | 26450 | 26450 | 26450 | 26400 | 391 |
| 636 | 20240215 | 095200 | 1384143300 | 26500 | 26450 | 26900 | 26400 | 983 |
| 637 | 20240215 | 095100 | 1358060650 | 26400 | 26400 | 26400 | 26400 | 349 |
| 638 | 20240215 | 095000 | 1348847050 | 26400 | 26450 | 26450 | 26400 | 266 |
| 639 | 20240215 | 094900 | 1341822000 | 26450 | 26500 | 26500 | 26400 | 504 |
| 640 | 20240215 | 094800 | 1328484400 | 26500 | 26500 | 26500 | 26450 | 769 |
| 641 | 20240215 | 094700 | 1308108600 | 26500 | 26500 | 26550 | 26500 | 399 |
| 642 | 20240215 | 094600 | 1297525100 | 26550 | 26600 | 26600 | 26550 | 352 |
| 643 | 20240215 | 094500 | 1288174250 | 26600 | 26600 | 26600 | 26600 | 113 |
| 644 | 20240215 | 094400 | 1285168450 | 26650 | 26550 | 26650 | 26550 | 192 |
| 645 | 20240215 | 094300 | 1280061550 | 26600 | 26600 | 26650 | 26550 | 355 |
| 646 | 20240215 | 094200 | 1270620000 | 26600 | 26550 | 26600 | 26500 | 452 |
| 647 | 20240215 | 094100 | 1258608050 | 26550 | 26550 | 26600 | 26550 | 220 |
| 648 | 20240215 | 094000 | 1252762050 | 26600 | 26600 | 26650 | 26550 | 469 |
| 649 | 20240215 | 093900 | 1240295250 | 26550 | 26500 | 26550 | 26500 | 524 |
| 650 | 20240215 | 093800 | 1226386900 | 26500 | 26500 | 26500 | 26450 | 981 |
| 651 | 20240215 | 093700 | 1200428700 | 26500 | 26550 | 26600 | 26450 | 857 |
| 652 | 20240215 | 093600 | 1177692550 | 26550 | 26500 | 26550 | 26500 | 303 |
| 653 | 20240215 | 093500 | 1169658500 | 26500 | 26450 | 26550 | 26450 | 951 |
| 654 | 20240215 | 093400 | 1144431050 | 26500 | 26500 | 26550 | 26450 | 1293 |
| 655 | 20240215 | 093300 | 1110163950 | 26550 | 26500 | 26550 | 26450 | 553 |
| 656 | 20240215 | 093200 | 1095499650 | 26500 | 26750 | 26750 | 26500 | 1285 |
| 657 | 20240215 | 093100 | 1061314300 | 26750 | 26900 | 26900 | 26750 | 1378 |
| 658 | 20240215 | 093000 | 1024341100 | 26900 | 27000 | 27000 | 26900 | 937 |
| 659 | 20240215 | 092900 | 999086850 | 26950 | 26950 | 26950 | 26850 | 702 |
| 660 | 20240215 | 092800 | 980193900 | 26900 | 26950 | 27000 | 26900 | 910 |
| 661 | 20240215 | 092700 | 955674050 | 26950 | 26900 | 27000 | 26900 | 1796 |
| 662 | 20240215 | 092600 | 907222250 | 26950 | 26900 | 26950 | 26850 | 475 |
| 663 | 20240215 | 092500 | 894432300 | 26850 | 26650 | 26850 | 26650 | 587 |
| 664 | 20240215 | 092400 | 878689350 | 26700 | 26800 | 26800 | 26700 | 903 |
| 665 | 20240215 | 092300 | 854536600 | 26800 | 26800 | 27000 | 26800 | 1961 |
| 666 | 20240215 | 092200 | 801872850 | 26800 | 26700 | 26950 | 26700 | 1892 |
| 667 | 20240215 | 092100 | 750997750 | 26700 | 26850 | 26850 | 26700 | 1022 |
| 668 | 20240215 | 092000 | 723602750 | 26850 | 26650 | 26850 | 26650 | 588 |
| 669 | 20240215 | 091900 | 707851500 | 26700 | 26650 | 26750 | 26650 | 405 |
| 670 | 20240215 | 091800 | 697037700 | 26650 | 26750 | 26800 | 26650 | 951 |
| 671 | 20240215 | 091700 | 671628400 | 26750 | 26700 | 26850 | 26700 | 930 |
| 672 | 20240215 | 091600 | 646771800 | 26800 | 26600 | 26800 | 26550 | 1150 |
| 673 | 20240215 | 091500 | 616102250 | 26550 | 26550 | 26650 | 26550 | 765 |
| 674 | 20240215 | 091400 | 595776450 | 26650 | 26700 | 26750 | 26500 | 2076 |
| 675 | 20240215 | 091300 | 540471100 | 26700 | 26600 | 26700 | 26600 | 804 |
| 676 | 20240215 | 091200 | 519038350 | 26600 | 26500 | 26600 | 26500 | 932 |
| 677 | 20240215 | 091100 | 494272100 | 26500 | 26300 | 26500 | 26300 | 775 |
| 678 | 20240215 | 091000 | 473826500 | 26300 | 26350 | 26350 | 26250 | 1968 |
| 679 | 20240215 | 090900 | 422063950 | 26400 | 26500 | 26550 | 26400 | 1291 |
| 680 | 20240215 | 090800 | 387897000 | 26550 | 26500 | 26600 | 26400 | 941 |
| 681 | 20240215 | 090700 | 362959200 | 26500 | 26350 | 26500 | 26350 | 1388 |
| 682 | 20240215 | 090600 | 326288250 | 26400 | 26400 | 26400 | 26300 | 169 |
| 683 | 20240215 | 090500 | 321833400 | 26300 | 26450 | 26450 | 26300 | 1645 |
| 684 | 20240215 | 090400 | 278459300 | 26500 | 26350 | 26500 | 26300 | 556 |
| 685 | 20240215 | 090300 | 263799750 | 26350 | 26650 | 26700 | 26300 | 3119 |
| 686 | 20240215 | 090200 | 181256500 | 26600 | 26400 | 26600 | 26400 | 893 |
| 687 | 20240215 | 090100 | 157601150 | 26450 | 26600 | 26650 | 26450 | 1720 |
| 688 | 20240215 | 090000 | 111984700 | 26600 | 26550 | 26650 | 26500 | 3956 |