36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 202700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 3 | 20240216 | 202600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 4 | 20240216 | 202500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 5 | 20240216 | 202400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 6 | 20240216 | 202300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 7 | 20240216 | 202200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 8 | 20240216 | 202100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 9 | 20240216 | 202000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 10 | 20240216 | 201900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 11 | 20240216 | 201800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 12 | 20240216 | 201700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 13 | 20240216 | 201600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 14 | 20240216 | 201500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 15 | 20240216 | 201400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 16 | 20240216 | 201300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 17 | 20240216 | 201200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 18 | 20240216 | 201100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 19 | 20240216 | 201000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 20 | 20240216 | 200900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 21 | 20240216 | 200800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 22 | 20240216 | 200700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 23 | 20240216 | 200600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 24 | 20240216 | 200500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 25 | 20240216 | 200400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 26 | 20240216 | 200300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 27 | 20240216 | 200200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 28 | 20240216 | 200100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 29 | 20240216 | 200000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 30 | 20240216 | 195900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 31 | 20240216 | 195800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 32 | 20240216 | 195700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 33 | 20240216 | 195600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 34 | 20240216 | 195500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 35 | 20240216 | 195400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 36 | 20240216 | 195300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 37 | 20240216 | 195200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 38 | 20240216 | 195100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 39 | 20240216 | 195000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 40 | 20240216 | 194900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 41 | 20240216 | 194800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 42 | 20240216 | 194700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 43 | 20240216 | 194600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 44 | 20240216 | 194500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 45 | 20240216 | 194400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 46 | 20240216 | 194300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 47 | 20240216 | 194200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 48 | 20240216 | 194100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 49 | 20240216 | 194000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 50 | 20240216 | 193900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 51 | 20240216 | 193800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 52 | 20240216 | 193700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 53 | 20240216 | 193600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 54 | 20240216 | 193500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 55 | 20240216 | 193400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 56 | 20240216 | 193300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 57 | 20240216 | 193200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 58 | 20240216 | 193100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 59 | 20240216 | 193000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 60 | 20240216 | 192900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 61 | 20240216 | 192800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 62 | 20240216 | 192700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 63 | 20240216 | 192600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 64 | 20240216 | 192500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 65 | 20240216 | 192400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 66 | 20240216 | 192300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 67 | 20240216 | 192200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 68 | 20240216 | 192100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 69 | 20240216 | 192000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 70 | 20240216 | 191900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 71 | 20240216 | 191800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 72 | 20240216 | 191700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 73 | 20240216 | 191600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 74 | 20240216 | 191500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 75 | 20240216 | 191400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 76 | 20240216 | 191300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 77 | 20240216 | 191200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 78 | 20240216 | 191100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 79 | 20240216 | 191000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 80 | 20240216 | 190900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 81 | 20240216 | 190800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 82 | 20240216 | 190700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 83 | 20240216 | 190600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 84 | 20240216 | 190500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 85 | 20240216 | 190400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 86 | 20240216 | 190300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 87 | 20240216 | 190200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 88 | 20240216 | 190100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 89 | 20240216 | 190000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 90 | 20240216 | 185900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 91 | 20240216 | 185800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 92 | 20240216 | 185700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 93 | 20240216 | 185600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 94 | 20240216 | 185500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 95 | 20240216 | 185400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 96 | 20240216 | 185300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 97 | 20240216 | 185200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 98 | 20240216 | 185100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 99 | 20240216 | 185000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 100 | 20240216 | 184900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 101 | 20240216 | 184800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 102 | 20240216 | 184700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 103 | 20240216 | 184600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 104 | 20240216 | 184500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 105 | 20240216 | 184400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 106 | 20240216 | 184300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 107 | 20240216 | 184200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 108 | 20240216 | 184100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 109 | 20240216 | 184000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 110 | 20240216 | 183900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 111 | 20240216 | 183800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 112 | 20240216 | 183700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 113 | 20240216 | 183600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 114 | 20240216 | 183500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 115 | 20240216 | 183400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 116 | 20240216 | 183300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 117 | 20240216 | 183200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 118 | 20240216 | 183100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 119 | 20240216 | 183000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 120 | 20240216 | 182900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 121 | 20240216 | 182800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 122 | 20240216 | 182700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 123 | 20240216 | 182600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 124 | 20240216 | 182500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 125 | 20240216 | 182400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 126 | 20240216 | 182300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 127 | 20240216 | 182200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 128 | 20240216 | 182100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 129 | 20240216 | 182000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 130 | 20240216 | 181900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 131 | 20240216 | 181800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 132 | 20240216 | 181700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 133 | 20240216 | 181600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 134 | 20240216 | 181500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 135 | 20240216 | 181400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 136 | 20240216 | 181300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 137 | 20240216 | 181200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 138 | 20240216 | 181100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 139 | 20240216 | 181000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 140 | 20240216 | 180900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 141 | 20240216 | 180800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 142 | 20240216 | 180700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 143 | 20240216 | 180600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 144 | 20240216 | 180500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 145 | 20240216 | 180400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 146 | 20240216 | 180300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 147 | 20240216 | 180200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 148 | 20240216 | 180100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 149 | 20240216 | 180000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 150 | 20240216 | 175900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 151 | 20240216 | 175800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 152 | 20240216 | 175700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 153 | 20240216 | 175600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 154 | 20240216 | 175500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 155 | 20240216 | 175400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 156 | 20240216 | 175300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 157 | 20240216 | 175200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 158 | 20240216 | 175100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 159 | 20240216 | 175000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 160 | 20240216 | 174900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 161 | 20240216 | 174800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 162 | 20240216 | 174700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 163 | 20240216 | 174600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 164 | 20240216 | 174500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 165 | 20240216 | 174400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 166 | 20240216 | 174300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 167 | 20240216 | 174200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 168 | 20240216 | 174100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 169 | 20240216 | 174000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 170 | 20240216 | 173900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 171 | 20240216 | 173800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 172 | 20240216 | 173700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 173 | 20240216 | 173600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 174 | 20240216 | 173500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 175 | 20240216 | 173400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 176 | 20240216 | 173300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 177 | 20240216 | 173200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 178 | 20240216 | 173100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 179 | 20240216 | 173000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 180 | 20240216 | 172900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 181 | 20240216 | 172800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 182 | 20240216 | 172700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 183 | 20240216 | 172600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 184 | 20240216 | 172500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 185 | 20240216 | 172400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 186 | 20240216 | 172300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 187 | 20240216 | 172200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 188 | 20240216 | 172100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 189 | 20240216 | 172000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 190 | 20240216 | 171900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 191 | 20240216 | 171800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 192 | 20240216 | 171700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 193 | 20240216 | 171600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 194 | 20240216 | 171500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 195 | 20240216 | 171400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 196 | 20240216 | 171300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 197 | 20240216 | 171200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 198 | 20240216 | 171100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 199 | 20240216 | 171000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 200 | 20240216 | 170900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 201 | 20240216 | 170800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 202 | 20240216 | 170700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 203 | 20240216 | 170600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 204 | 20240216 | 170500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 205 | 20240216 | 170400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 206 | 20240216 | 170300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 207 | 20240216 | 170200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 208 | 20240216 | 170100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 209 | 20240216 | 170000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 210 | 20240216 | 165900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 211 | 20240216 | 165800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 212 | 20240216 | 165700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 213 | 20240216 | 165600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 214 | 20240216 | 165500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 215 | 20240216 | 165400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 216 | 20240216 | 165300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 217 | 20240216 | 165200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 218 | 20240216 | 165100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 219 | 20240216 | 165000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 220 | 20240216 | 164900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 221 | 20240216 | 164800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 222 | 20240216 | 164700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 223 | 20240216 | 164600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 224 | 20240216 | 164500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 225 | 20240216 | 164400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 226 | 20240216 | 164300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 227 | 20240216 | 164200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 228 | 20240216 | 164100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 229 | 20240216 | 164000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 230 | 20240216 | 163900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 231 | 20240216 | 163800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 232 | 20240216 | 163700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 233 | 20240216 | 163600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 234 | 20240216 | 163500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 235 | 20240216 | 163400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 236 | 20240216 | 163300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 237 | 20240216 | 163200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 238 | 20240216 | 163100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 239 | 20240216 | 163000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 240 | 20240216 | 162900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 241 | 20240216 | 162800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 242 | 20240216 | 162700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 243 | 20240216 | 162600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 244 | 20240216 | 162500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 245 | 20240216 | 162400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 246 | 20240216 | 162300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 247 | 20240216 | 162200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 248 | 20240216 | 162100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 249 | 20240216 | 162000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 250 | 20240216 | 161900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 251 | 20240216 | 161800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 252 | 20240216 | 161700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 253 | 20240216 | 161600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 254 | 20240216 | 161500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 255 | 20240216 | 161400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 256 | 20240216 | 161300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 257 | 20240216 | 161200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 258 | 20240216 | 161100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 259 | 20240216 | 161000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 260 | 20240216 | 160900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 261 | 20240216 | 160800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 262 | 20240216 | 160700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 263 | 20240216 | 160600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 264 | 20240216 | 160500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 265 | 20240216 | 160400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 266 | 20240216 | 160300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 267 | 20240216 | 160200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 268 | 20240216 | 160100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 269 | 20240216 | 160000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 270 | 20240216 | 155900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 271 | 20240216 | 155800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 272 | 20240216 | 155700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 273 | 20240216 | 155600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 274 | 20240216 | 155500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 275 | 20240216 | 155400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 276 | 20240216 | 155300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 277 | 20240216 | 155200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 278 | 20240216 | 155100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 279 | 20240216 | 155000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 280 | 20240216 | 154900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 281 | 20240216 | 154800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 282 | 20240216 | 154700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 283 | 20240216 | 154600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 284 | 20240216 | 154500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 285 | 20240216 | 154400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 286 | 20240216 | 154300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 287 | 20240216 | 154200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 288 | 20240216 | 154100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 289 | 20240216 | 154000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 290 | 20240216 | 153900 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 291 | 20240216 | 153800 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 292 | 20240216 | 153700 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 293 | 20240216 | 153600 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 294 | 20240216 | 153500 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 295 | 20240216 | 153400 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 296 | 20240216 | 153300 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 297 | 20240216 | 153200 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 298 | 20240216 | 153100 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 0 |
| 299 | 20240216 | 153000 | 7370782600 | 28150 | 28150 | 28150 | 28150 | 6282 |
| 300 | 20240216 | 152900 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 301 | 20240216 | 152800 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 302 | 20240216 | 152700 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 303 | 20240216 | 152600 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 304 | 20240216 | 152500 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 305 | 20240216 | 152400 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 306 | 20240216 | 152300 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 307 | 20240216 | 152200 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 308 | 20240216 | 152100 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 309 | 20240216 | 152000 | 7193944300 | 28000 | 28000 | 28000 | 28000 | 0 |
| 310 | 20240216 | 151900 | 7193944300 | 28000 | 28050 | 28100 | 28000 | 299 |
| 311 | 20240216 | 151800 | 7185556650 | 28050 | 28000 | 28100 | 28000 | 78 |
| 312 | 20240216 | 151700 | 7183366200 | 28050 | 28050 | 28100 | 28000 | 623 |
| 313 | 20240216 | 151600 | 7165887950 | 28050 | 28100 | 28100 | 28050 | 38 |
| 314 | 20240216 | 151500 | 7164821300 | 28050 | 28050 | 28100 | 28050 | 280 |
| 315 | 20240216 | 151400 | 7156960950 | 28100 | 28050 | 28150 | 28050 | 316 |
| 316 | 20240216 | 151300 | 7148085350 | 28100 | 28050 | 28100 | 28050 | 226 |
| 317 | 20240216 | 151200 | 7141738750 | 28050 | 28150 | 28150 | 28050 | 464 |
| 318 | 20240216 | 151100 | 7128692250 | 28100 | 28150 | 28150 | 28100 | 234 |
| 319 | 20240216 | 151000 | 7122110300 | 28100 | 28100 | 28150 | 28100 | 63 |
| 320 | 20240216 | 150900 | 7120338750 | 28100 | 28100 | 28150 | 28100 | 529 |
| 321 | 20240216 | 150800 | 7105458850 | 28150 | 28100 | 28150 | 28050 | 99 |
| 322 | 20240216 | 150700 | 7102677050 | 28100 | 28100 | 28150 | 28100 | 696 |
| 323 | 20240216 | 150600 | 7083109750 | 28150 | 28050 | 28150 | 28050 | 246 |
| 324 | 20240216 | 150500 | 7076191800 | 28100 | 28100 | 28100 | 28050 | 1529 |
| 325 | 20240216 | 150400 | 7033229300 | 28050 | 28050 | 28050 | 27950 | 1151 |
| 326 | 20240216 | 150300 | 7000958200 | 28000 | 28000 | 28050 | 28000 | 179 |
| 327 | 20240216 | 150200 | 6995943450 | 28000 | 28000 | 28050 | 27950 | 266 |
| 328 | 20240216 | 150100 | 6988490150 | 28000 | 28000 | 28050 | 28000 | 203 |
| 329 | 20240216 | 150000 | 6982804100 | 28000 | 28000 | 28050 | 27950 | 217 |
| 330 | 20240216 | 145900 | 6976728900 | 28000 | 27950 | 28100 | 27950 | 756 |
| 331 | 20240216 | 145800 | 6955557500 | 27950 | 27950 | 28050 | 27950 | 621 |
| 332 | 20240216 | 145700 | 6938183450 | 28000 | 27950 | 28050 | 27950 | 941 |
| 333 | 20240216 | 145600 | 6911846300 | 27950 | 27950 | 28000 | 27950 | 679 |
| 334 | 20240216 | 145500 | 6892856050 | 28000 | 28000 | 28000 | 27950 | 556 |
| 335 | 20240216 | 145400 | 6877310150 | 28000 | 28000 | 28000 | 27950 | 737 |
| 336 | 20240216 | 145300 | 6856692750 | 28000 | 28000 | 28050 | 27950 | 431 |
| 337 | 20240216 | 145200 | 6844632650 | 28000 | 28000 | 28100 | 27950 | 2433 |
| 338 | 20240216 | 145100 | 6776415100 | 27950 | 27900 | 28050 | 27900 | 607 |
| 339 | 20240216 | 145000 | 6759424400 | 28000 | 27950 | 28000 | 27950 | 190 |
| 340 | 20240216 | 144900 | 6754112100 | 27950 | 27900 | 28050 | 27900 | 379 |
| 341 | 20240216 | 144800 | 6743498000 | 27950 | 27850 | 28000 | 27850 | 561 |
| 342 | 20240216 | 144700 | 6727826900 | 27900 | 27900 | 27950 | 27850 | 552 |
| 343 | 20240216 | 144600 | 6712440150 | 27900 | 28000 | 28050 | 27850 | 542 |
| 344 | 20240216 | 144500 | 6697309800 | 28000 | 27950 | 28050 | 27950 | 628 |
| 345 | 20240216 | 144400 | 6679746200 | 27950 | 27950 | 28000 | 27900 | 461 |
| 346 | 20240216 | 144300 | 6666862750 | 28000 | 28050 | 28050 | 27950 | 335 |
| 347 | 20240216 | 144200 | 6657477200 | 28050 | 28050 | 28100 | 28050 | 477 |
| 348 | 20240216 | 144100 | 6644084800 | 28100 | 28150 | 28150 | 28050 | 1243 |
| 349 | 20240216 | 144000 | 6609138550 | 28200 | 28200 | 28250 | 28150 | 1318 |
| 350 | 20240216 | 143900 | 6571969100 | 28200 | 28250 | 28250 | 28200 | 1126 |
| 351 | 20240216 | 143800 | 6540172450 | 28250 | 28250 | 28250 | 28150 | 633 |
| 352 | 20240216 | 143700 | 6522312200 | 28200 | 28200 | 28250 | 28200 | 563 |
| 353 | 20240216 | 143600 | 6506424450 | 28200 | 28250 | 28250 | 28150 | 1423 |
| 354 | 20240216 | 143500 | 6466300250 | 28200 | 28150 | 28250 | 28100 | 6103 |
| 355 | 20240216 | 143400 | 6294219650 | 28100 | 28150 | 28200 | 28100 | 1582 |
| 356 | 20240216 | 143300 | 6249683100 | 28100 | 28150 | 28200 | 28100 | 1753 |
| 357 | 20240216 | 143200 | 6200333750 | 28150 | 28050 | 28150 | 28050 | 1308 |
| 358 | 20240216 | 143100 | 6163562700 | 28100 | 28100 | 28150 | 28050 | 705 |
| 359 | 20240216 | 143000 | 6143726150 | 28150 | 28100 | 28150 | 28050 | 2095 |
| 360 | 20240216 | 142900 | 6084778500 | 28150 | 28000 | 28200 | 28000 | 12201 |
| 361 | 20240216 | 142800 | 5742216950 | 28000 | 28000 | 28000 | 27950 | 720 |
| 362 | 20240216 | 142700 | 5722061400 | 28000 | 27950 | 28000 | 27850 | 1611 |
| 363 | 20240216 | 142600 | 5676962250 | 27950 | 27850 | 27950 | 27850 | 94 |
| 364 | 20240216 | 142500 | 5674338650 | 27850 | 27800 | 27900 | 27800 | 1503 |
| 365 | 20240216 | 142400 | 5632535100 | 27800 | 27800 | 27850 | 27800 | 599 |
| 366 | 20240216 | 142300 | 5615866300 | 27800 | 27900 | 27900 | 27800 | 208 |
| 367 | 20240216 | 142200 | 5610076400 | 27900 | 27900 | 27900 | 27850 | 497 |
| 368 | 20240216 | 142100 | 5596219800 | 27900 | 28000 | 28000 | 27900 | 160 |
| 369 | 20240216 | 142000 | 5591740700 | 28000 | 28000 | 28000 | 27900 | 846 |
| 370 | 20240216 | 141900 | 5568067100 | 28000 | 28000 | 28000 | 27950 | 536 |
| 371 | 20240216 | 141800 | 5553064600 | 28000 | 27950 | 28050 | 27900 | 812 |
| 372 | 20240216 | 141700 | 5530341450 | 28000 | 27950 | 28000 | 27950 | 400 |
| 373 | 20240216 | 141600 | 5519143350 | 27950 | 28000 | 28000 | 27950 | 933 |
| 374 | 20240216 | 141500 | 5493028200 | 27950 | 27950 | 28000 | 27950 | 1386 |
| 375 | 20240216 | 141400 | 5454225950 | 28000 | 27950 | 28000 | 27900 | 813 |
| 376 | 20240216 | 141300 | 5431503500 | 27950 | 27950 | 27950 | 27900 | 1261 |
| 377 | 20240216 | 141200 | 5396267450 | 27900 | 27800 | 27900 | 27800 | 1401 |
| 378 | 20240216 | 141100 | 5357184300 | 27800 | 27800 | 27800 | 27800 | 749 |
| 379 | 20240216 | 141000 | 5336362100 | 27800 | 27850 | 27900 | 27800 | 520 |
| 380 | 20240216 | 140900 | 5321869250 | 27800 | 27850 | 27900 | 27800 | 312 |
| 381 | 20240216 | 140800 | 5313178700 | 27850 | 27800 | 27850 | 27800 | 476 |
| 382 | 20240216 | 140700 | 5299923800 | 27850 | 27750 | 27850 | 27750 | 698 |
| 383 | 20240216 | 140600 | 5280494250 | 27750 | 27750 | 27850 | 27750 | 282 |
| 384 | 20240216 | 140500 | 5272658100 | 27800 | 27750 | 27800 | 27750 | 1210 |
| 385 | 20240216 | 140400 | 5239029400 | 27750 | 27800 | 27850 | 27750 | 253 |
| 386 | 20240216 | 140300 | 5231999100 | 27800 | 27750 | 27800 | 27700 | 562 |
| 387 | 20240216 | 140200 | 5216383500 | 27750 | 27750 | 27850 | 27750 | 506 |
| 388 | 20240216 | 140100 | 5202319100 | 27750 | 27700 | 27800 | 27700 | 627 |
| 389 | 20240216 | 140000 | 5184920050 | 27650 | 27600 | 27750 | 27600 | 1072 |
| 390 | 20240216 | 135900 | 5155213300 | 27600 | 27600 | 27650 | 27550 | 186 |
| 391 | 20240216 | 135800 | 5150081250 | 27600 | 27600 | 27700 | 27600 | 356 |
| 392 | 20240216 | 135700 | 5140243950 | 27550 | 27650 | 27650 | 27550 | 243 |
| 393 | 20240216 | 135600 | 5133529450 | 27600 | 27650 | 27650 | 27600 | 186 |
| 394 | 20240216 | 135500 | 5128388350 | 27650 | 27600 | 27650 | 27600 | 224 |
| 395 | 20240216 | 135400 | 5122199850 | 27650 | 27600 | 27700 | 27600 | 318 |
| 396 | 20240216 | 135300 | 5113398200 | 27600 | 27550 | 27650 | 27550 | 293 |
| 397 | 20240216 | 135200 | 5105303150 | 27600 | 27600 | 27650 | 27550 | 196 |
| 398 | 20240216 | 135100 | 5099896300 | 27600 | 27700 | 27700 | 27600 | 297 |
| 399 | 20240216 | 135000 | 5091691050 | 27600 | 27650 | 27650 | 27600 | 1571 |
| 400 | 20240216 | 134900 | 5048295450 | 27700 | 27800 | 27800 | 27700 | 1448 |
| 401 | 20240216 | 134800 | 5008154750 | 27750 | 27750 | 27800 | 27750 | 374 |
| 402 | 20240216 | 134700 | 4997764550 | 27750 | 27750 | 27800 | 27750 | 433 |
| 403 | 20240216 | 134600 | 4985747000 | 27750 | 27800 | 27800 | 27750 | 272 |
| 404 | 20240216 | 134500 | 4978193900 | 27800 | 27800 | 27900 | 27750 | 1687 |
| 405 | 20240216 | 134400 | 4931292900 | 27850 | 27850 | 27900 | 27850 | 1054 |
| 406 | 20240216 | 134300 | 4901932000 | 27950 | 27850 | 27950 | 27850 | 377 |
| 407 | 20240216 | 134200 | 4891421700 | 27850 | 27850 | 27900 | 27850 | 618 |
| 408 | 20240216 | 134100 | 4874203050 | 27850 | 27850 | 27900 | 27850 | 234 |
| 409 | 20240216 | 134000 | 4867677550 | 27850 | 27900 | 27950 | 27850 | 348 |
| 410 | 20240216 | 133900 | 4857964900 | 27900 | 27900 | 27950 | 27900 | 133 |
| 411 | 20240216 | 133800 | 4854252600 | 27900 | 27900 | 27900 | 27850 | 142 |
| 412 | 20240216 | 133700 | 4850290900 | 27850 | 27850 | 27850 | 27850 | 42 |
| 413 | 20240216 | 133600 | 4849121200 | 27900 | 27900 | 27950 | 27900 | 779 |
| 414 | 20240216 | 133500 | 4827369200 | 27900 | 27900 | 27950 | 27900 | 101 |
| 415 | 20240216 | 133400 | 4824550700 | 27900 | 27900 | 27900 | 27900 | 50 |
| 416 | 20240216 | 133300 | 4823155700 | 27900 | 27900 | 27950 | 27900 | 467 |
| 417 | 20240216 | 133200 | 4810110850 | 27900 | 27900 | 27950 | 27900 | 208 |
| 418 | 20240216 | 133100 | 4804306450 | 27900 | 27900 | 27950 | 27900 | 350 |
| 419 | 20240216 | 133000 | 4794527550 | 27900 | 27950 | 27950 | 27900 | 86 |
| 420 | 20240216 | 132900 | 4792125950 | 27950 | 27900 | 27950 | 27900 | 61 |
| 421 | 20240216 | 132800 | 4790422900 | 27900 | 27950 | 28000 | 27900 | 273 |
| 422 | 20240216 | 132700 | 4782785050 | 27950 | 27950 | 28000 | 27950 | 285 |
| 423 | 20240216 | 132600 | 4774817700 | 27950 | 28000 | 28000 | 27950 | 520 |
| 424 | 20240216 | 132500 | 4760259450 | 28000 | 27950 | 28000 | 27950 | 194 |
| 425 | 20240216 | 132400 | 4754835850 | 27950 | 27950 | 28000 | 27900 | 419 |
| 426 | 20240216 | 132300 | 4743119700 | 28000 | 27900 | 28000 | 27900 | 135 |
| 427 | 20240216 | 132200 | 4739348000 | 27900 | 27950 | 28000 | 27900 | 875 |
| 428 | 20240216 | 132100 | 4714892900 | 27900 | 27950 | 28000 | 27900 | 475 |
| 429 | 20240216 | 132000 | 4701612250 | 27950 | 27900 | 27950 | 27900 | 231 |
| 430 | 20240216 | 131900 | 4695157300 | 27950 | 27950 | 27950 | 27900 | 161 |
| 431 | 20240216 | 131800 | 4690659000 | 27950 | 27950 | 27950 | 27900 | 254 |
| 432 | 20240216 | 131700 | 4683560250 | 27900 | 27950 | 27950 | 27900 | 258 |
| 433 | 20240216 | 131600 | 4676360700 | 27900 | 27950 | 28000 | 27900 | 1292 |
| 434 | 20240216 | 131500 | 4640191750 | 27950 | 27950 | 28000 | 27950 | 74 |
| 435 | 20240216 | 131400 | 4638121850 | 28000 | 27950 | 28000 | 27950 | 241 |
| 436 | 20240216 | 131300 | 4631384700 | 27900 | 27950 | 27950 | 27900 | 148 |
| 437 | 20240216 | 131200 | 4627252900 | 27950 | 27950 | 28000 | 27950 | 102 |
| 438 | 20240216 | 131100 | 4624400300 | 28000 | 27950 | 28000 | 27950 | 187 |
| 439 | 20240216 | 131000 | 4619164500 | 27950 | 27900 | 27950 | 27900 | 746 |
| 440 | 20240216 | 130900 | 4598318200 | 27900 | 27900 | 28000 | 27900 | 483 |
| 441 | 20240216 | 130800 | 4584820100 | 27950 | 27900 | 27950 | 27900 | 24 |
| 442 | 20240216 | 130700 | 4584150450 | 27950 | 27950 | 27950 | 27950 | 30 |
| 443 | 20240216 | 130600 | 4583311950 | 27950 | 27950 | 27950 | 27900 | 409 |
| 444 | 20240216 | 130500 | 4571884550 | 27900 | 27900 | 27950 | 27900 | 435 |
| 445 | 20240216 | 130400 | 4559733000 | 27900 | 28000 | 28000 | 27900 | 209 |
| 446 | 20240216 | 130300 | 4553883600 | 28000 | 27900 | 28000 | 27850 | 958 |
| 447 | 20240216 | 130200 | 4527112050 | 27850 | 27950 | 27950 | 27850 | 186 |
| 448 | 20240216 | 130100 | 4521924450 | 27900 | 27850 | 27950 | 27850 | 163 |
| 449 | 20240216 | 130000 | 4517378900 | 27850 | 27900 | 27950 | 27850 | 1006 |
| 450 | 20240216 | 125900 | 4489352500 | 27850 | 27900 | 27950 | 27850 | 888 |
| 451 | 20240216 | 125800 | 4464566550 | 27900 | 27900 | 27950 | 27900 | 240 |
| 452 | 20240216 | 125700 | 4457868200 | 27900 | 27950 | 28000 | 27900 | 596 |
| 453 | 20240216 | 125600 | 4441214100 | 28000 | 28000 | 28050 | 27950 | 221 |
| 454 | 20240216 | 125500 | 4435017600 | 28000 | 27950 | 28000 | 27950 | 304 |
| 455 | 20240216 | 125400 | 4426511850 | 28000 | 27950 | 28000 | 27950 | 881 |
| 456 | 20240216 | 125300 | 4401851850 | 27950 | 27950 | 28000 | 27900 | 678 |
| 457 | 20240216 | 125200 | 4382872800 | 27950 | 27950 | 28000 | 27950 | 129 |
| 458 | 20240216 | 125100 | 4379266650 | 27950 | 27950 | 28000 | 27950 | 192 |
| 459 | 20240216 | 125000 | 4373898700 | 28000 | 27950 | 28050 | 27950 | 303 |
| 460 | 20240216 | 124900 | 4365418750 | 27950 | 28000 | 28050 | 27950 | 332 |
| 461 | 20240216 | 124800 | 4356128300 | 28000 | 28000 | 28000 | 27950 | 263 |
| 462 | 20240216 | 124700 | 4348765350 | 28000 | 28000 | 28000 | 27950 | 121 |
| 463 | 20240216 | 124600 | 4345382800 | 27950 | 28000 | 28000 | 27950 | 660 |
| 464 | 20240216 | 124500 | 4326907250 | 27950 | 27950 | 27950 | 27900 | 122 |
| 465 | 20240216 | 124400 | 4323499500 | 28000 | 27950 | 28000 | 27950 | 215 |
| 466 | 20240216 | 124300 | 4317481700 | 27900 | 27950 | 28000 | 27900 | 235 |
| 467 | 20240216 | 124200 | 4310917600 | 27950 | 27950 | 28000 | 27950 | 494 |
| 468 | 20240216 | 124100 | 4297103600 | 27900 | 27900 | 27900 | 27900 | 64 |
| 469 | 20240216 | 124000 | 4295318000 | 27900 | 27900 | 27950 | 27900 | 158 |
| 470 | 20240216 | 123900 | 4290904200 | 27900 | 27950 | 28000 | 27900 | 557 |
| 471 | 20240216 | 123800 | 4275316300 | 28000 | 27900 | 28000 | 27900 | 197 |
| 472 | 20240216 | 123700 | 4269809000 | 27900 | 27900 | 27950 | 27900 | 427 |
| 473 | 20240216 | 123600 | 4257877050 | 27900 | 27900 | 27950 | 27900 | 650 |
| 474 | 20240216 | 123500 | 4239718150 | 27950 | 27950 | 27950 | 27900 | 105 |
| 475 | 20240216 | 123400 | 4236786800 | 27950 | 27900 | 27950 | 27900 | 305 |
| 476 | 20240216 | 123300 | 4228263300 | 27900 | 27950 | 27950 | 27900 | 152 |
| 477 | 20240216 | 123200 | 4224017600 | 27900 | 27900 | 27950 | 27900 | 766 |
| 478 | 20240216 | 123100 | 4202636250 | 27900 | 28000 | 28000 | 27900 | 94 |
| 479 | 20240216 | 123000 | 4200009550 | 27900 | 28000 | 28000 | 27900 | 579 |
| 480 | 20240216 | 122900 | 4183804800 | 27950 | 27900 | 27950 | 27900 | 238 |
| 481 | 20240216 | 122800 | 4177156050 | 27900 | 27900 | 27950 | 27900 | 177 |
| 482 | 20240216 | 122700 | 4172213500 | 27950 | 28000 | 28000 | 27900 | 546 |
| 483 | 20240216 | 122600 | 4156945400 | 27950 | 27900 | 28000 | 27900 | 385 |
| 484 | 20240216 | 122500 | 4146168600 | 27900 | 27950 | 28000 | 27900 | 220 |
| 485 | 20240216 | 122400 | 4140020750 | 27950 | 27950 | 28000 | 27900 | 676 |
| 486 | 20240216 | 122300 | 4121126700 | 28000 | 27950 | 28000 | 27950 | 134 |
| 487 | 20240216 | 122200 | 4117375800 | 28000 | 27900 | 28000 | 27900 | 316 |
| 488 | 20240216 | 122100 | 4108538600 | 27950 | 27950 | 28000 | 27950 | 221 |
| 489 | 20240216 | 122000 | 4102359500 | 28050 | 27900 | 28050 | 27900 | 1638 |
| 490 | 20240216 | 121900 | 4056498500 | 27950 | 27900 | 27950 | 27850 | 265 |
| 491 | 20240216 | 121800 | 4049094850 | 27850 | 27950 | 27950 | 27850 | 47 |
| 492 | 20240216 | 121700 | 4047782750 | 27850 | 27900 | 27950 | 27850 | 500 |
| 493 | 20240216 | 121600 | 4033834200 | 27900 | 27900 | 27950 | 27850 | 1357 |
| 494 | 20240216 | 121500 | 3995975400 | 27900 | 27950 | 27950 | 27900 | 154 |
| 495 | 20240216 | 121400 | 3991672200 | 27950 | 27950 | 28000 | 27900 | 434 |
| 496 | 20240216 | 121300 | 3979541350 | 27950 | 27950 | 28000 | 27950 | 202 |
| 497 | 20240216 | 121200 | 3973894200 | 27950 | 28000 | 28000 | 27950 | 390 |
| 498 | 20240216 | 121100 | 3962983600 | 28000 | 27900 | 28000 | 27900 | 578 |
| 499 | 20240216 | 121000 | 3946803200 | 27950 | 27900 | 27950 | 27900 | 573 |
| 500 | 20240216 | 120900 | 3930800250 | 27900 | 27950 | 28000 | 27900 | 839 |
| 501 | 20240216 | 120800 | 3907350050 | 27900 | 27900 | 27900 | 27900 | 342 |
| 502 | 20240216 | 120700 | 3897808250 | 27900 | 27950 | 27950 | 27900 | 624 |
| 503 | 20240216 | 120600 | 3880378550 | 28000 | 28000 | 28000 | 27900 | 524 |
| 504 | 20240216 | 120500 | 3865719200 | 27950 | 27900 | 28000 | 27900 | 692 |
| 505 | 20240216 | 120400 | 3846363300 | 27950 | 27950 | 27950 | 27900 | 341 |
| 506 | 20240216 | 120300 | 3836833500 | 27950 | 27900 | 27950 | 27900 | 546 |
| 507 | 20240216 | 120200 | 3821577200 | 27850 | 27900 | 28000 | 27850 | 1708 |
| 508 | 20240216 | 120100 | 3773899050 | 27950 | 27950 | 28000 | 27950 | 309 |
| 509 | 20240216 | 120000 | 3765257450 | 28000 | 28050 | 28050 | 27950 | 355 |
| 510 | 20240216 | 115900 | 3755308500 | 28050 | 28050 | 28050 | 28000 | 472 |
| 511 | 20240216 | 115800 | 3742073950 | 28000 | 28050 | 28100 | 28000 | 1012 |
| 512 | 20240216 | 115700 | 3713690550 | 28100 | 28000 | 28100 | 28000 | 1135 |
| 513 | 20240216 | 115600 | 3681848900 | 28000 | 28050 | 28050 | 28000 | 893 |
| 514 | 20240216 | 115500 | 3656800800 | 28050 | 28000 | 28100 | 28000 | 359 |
| 515 | 20240216 | 115400 | 3646721150 | 28050 | 28050 | 28050 | 28000 | 3331 |
| 516 | 20240216 | 115300 | 3553290700 | 28050 | 28000 | 28050 | 28000 | 402 |
| 517 | 20240216 | 115200 | 3542027350 | 28000 | 28000 | 28000 | 28000 | 1381 |
| 518 | 20240216 | 115100 | 3503359350 | 28000 | 27950 | 28050 | 27950 | 1969 |
| 519 | 20240216 | 115000 | 3448226700 | 27950 | 27950 | 28000 | 27900 | 333 |
| 520 | 20240216 | 114900 | 3438912750 | 27950 | 27950 | 28000 | 27900 | 654 |
| 521 | 20240216 | 114800 | 3420624950 | 27950 | 27950 | 27950 | 27900 | 226 |
| 522 | 20240216 | 114700 | 3414308300 | 27950 | 27950 | 27950 | 27900 | 562 |
| 523 | 20240216 | 114600 | 3398611100 | 27900 | 27900 | 27950 | 27900 | 902 |
| 524 | 20240216 | 114500 | 3373435650 | 27900 | 28000 | 28000 | 27900 | 542 |
| 525 | 20240216 | 114400 | 3358291550 | 27950 | 27950 | 28000 | 27950 | 1216 |
| 526 | 20240216 | 114300 | 3324302350 | 28000 | 28000 | 28000 | 27950 | 508 |
| 527 | 20240216 | 114200 | 3310087100 | 27950 | 27950 | 28000 | 27950 | 297 |
| 528 | 20240216 | 114100 | 3301779350 | 27950 | 28000 | 28000 | 27950 | 309 |
| 529 | 20240216 | 114000 | 3293130750 | 27950 | 27950 | 28000 | 27950 | 564 |
| 530 | 20240216 | 113900 | 3277342750 | 28000 | 27950 | 28000 | 27950 | 492 |
| 531 | 20240216 | 113800 | 3263580350 | 27950 | 27900 | 28000 | 27900 | 317 |
| 532 | 20240216 | 113700 | 3254710800 | 27950 | 27950 | 28000 | 27950 | 545 |
| 533 | 20240216 | 113600 | 3239460400 | 27950 | 27950 | 28000 | 27950 | 399 |
| 534 | 20240216 | 113500 | 3228301200 | 27900 | 27950 | 28000 | 27900 | 418 |
| 535 | 20240216 | 113400 | 3216613350 | 27950 | 27950 | 28000 | 27950 | 399 |
| 536 | 20240216 | 113300 | 3205451850 | 27950 | 28000 | 28000 | 27950 | 748 |
| 537 | 20240216 | 113200 | 3184523950 | 28000 | 27950 | 28000 | 27900 | 877 |
| 538 | 20240216 | 113100 | 3160003300 | 27900 | 28050 | 28050 | 27900 | 679 |
| 539 | 20240216 | 113000 | 3141009200 | 28050 | 27900 | 28050 | 27900 | 5974 |
| 540 | 20240216 | 112900 | 2973792100 | 27900 | 27950 | 27950 | 27900 | 1039 |
| 541 | 20240216 | 112800 | 2944803300 | 27950 | 27900 | 27950 | 27900 | 791 |
| 542 | 20240216 | 112700 | 2922718250 | 27950 | 27950 | 27950 | 27900 | 290 |
| 543 | 20240216 | 112600 | 2914613450 | 27950 | 27950 | 27950 | 27900 | 592 |
| 544 | 20240216 | 112500 | 2898072250 | 27900 | 27900 | 27900 | 27850 | 744 |
| 545 | 20240216 | 112400 | 2877315850 | 27900 | 27950 | 27950 | 27850 | 961 |
| 546 | 20240216 | 112300 | 2850493800 | 27950 | 27800 | 27950 | 27750 | 2959 |
| 547 | 20240216 | 112200 | 2768014250 | 27750 | 27850 | 27850 | 27750 | 403 |
| 548 | 20240216 | 112100 | 2756810650 | 27850 | 27750 | 27850 | 27750 | 368 |
| 549 | 20240216 | 112000 | 2746579650 | 27800 | 27800 | 27850 | 27750 | 928 |
| 550 | 20240216 | 111900 | 2720774050 | 27800 | 27850 | 27850 | 27750 | 303 |
| 551 | 20240216 | 111800 | 2712340750 | 27850 | 27850 | 27850 | 27750 | 595 |
| 552 | 20240216 | 111700 | 2695794150 | 27800 | 27900 | 27900 | 27800 | 1149 |
| 553 | 20240216 | 111600 | 2663801500 | 27900 | 27900 | 27900 | 27850 | 604 |
| 554 | 20240216 | 111500 | 2646962000 | 27900 | 27850 | 27950 | 27800 | 2645 |
| 555 | 20240216 | 111400 | 2573222350 | 27850 | 27800 | 27850 | 27800 | 380 |
| 556 | 20240216 | 111300 | 2562645150 | 27800 | 27800 | 27800 | 27750 | 814 |
| 557 | 20240216 | 111200 | 2540016150 | 27800 | 27750 | 27850 | 27750 | 2101 |
| 558 | 20240216 | 111100 | 2481613550 | 27800 | 27750 | 27800 | 27700 | 2591 |
| 559 | 20240216 | 111000 | 2409721200 | 27700 | 27750 | 27750 | 27700 | 480 |
| 560 | 20240216 | 110900 | 2396406100 | 27700 | 27700 | 27750 | 27650 | 465 |
| 561 | 20240216 | 110800 | 2383525650 | 27700 | 27700 | 27750 | 27650 | 749 |
| 562 | 20240216 | 110700 | 2362794200 | 27650 | 27700 | 27750 | 27650 | 1070 |
| 563 | 20240216 | 110600 | 2333129400 | 27700 | 27600 | 27750 | 27600 | 1446 |
| 564 | 20240216 | 110500 | 2293071900 | 27650 | 27700 | 27700 | 27650 | 266 |
| 565 | 20240216 | 110400 | 2285712700 | 27650 | 27750 | 27750 | 27650 | 303 |
| 566 | 20240216 | 110300 | 2277317700 | 27750 | 27450 | 27750 | 27450 | 10476 |
| 567 | 20240216 | 110200 | 1987919900 | 27550 | 27400 | 27550 | 27400 | 2235 |
| 568 | 20240216 | 110100 | 1926463300 | 27400 | 27450 | 27450 | 27400 | 576 |
| 569 | 20240216 | 110000 | 1910660800 | 27400 | 27350 | 27400 | 27350 | 674 |
| 570 | 20240216 | 105900 | 1892194350 | 27400 | 27400 | 27400 | 27350 | 185 |
| 571 | 20240216 | 105800 | 1887130550 | 27400 | 27350 | 27400 | 27350 | 213 |
| 572 | 20240216 | 105700 | 1881296450 | 27400 | 27450 | 27500 | 27400 | 658 |
| 573 | 20240216 | 105600 | 1863258900 | 27450 | 27450 | 27450 | 27400 | 223 |
| 574 | 20240216 | 105500 | 1857138600 | 27400 | 27400 | 27450 | 27400 | 212 |
| 575 | 20240216 | 105400 | 1851329200 | 27400 | 27350 | 27450 | 27350 | 655 |
| 576 | 20240216 | 105300 | 1833363050 | 27350 | 27450 | 27450 | 27350 | 349 |
| 577 | 20240216 | 105200 | 1823800500 | 27400 | 27400 | 27400 | 27400 | 290 |
| 578 | 20240216 | 105100 | 1815854500 | 27450 | 27350 | 27450 | 27350 | 211 |
| 579 | 20240216 | 105000 | 1810072650 | 27400 | 27400 | 27400 | 27350 | 579 |
| 580 | 20240216 | 104900 | 1794213550 | 27450 | 27450 | 27450 | 27400 | 76 |
| 581 | 20240216 | 104800 | 1792128600 | 27450 | 27450 | 27500 | 27450 | 273 |
| 582 | 20240216 | 104700 | 1784625600 | 27500 | 27450 | 27500 | 27450 | 238 |
| 583 | 20240216 | 104600 | 1778090900 | 27450 | 27450 | 27500 | 27450 | 396 |
| 584 | 20240216 | 104500 | 1767211050 | 27500 | 27450 | 27500 | 27450 | 114 |
| 585 | 20240216 | 104400 | 1764079850 | 27500 | 27500 | 27500 | 27450 | 199 |
| 586 | 20240216 | 104300 | 1758607550 | 27500 | 27500 | 27500 | 27450 | 91 |
| 587 | 20240216 | 104200 | 1756106000 | 27450 | 27500 | 27500 | 27450 | 203 |
| 588 | 20240216 | 104100 | 1750531400 | 27550 | 27450 | 27550 | 27450 | 2331 |
| 589 | 20240216 | 104000 | 1686458950 | 27400 | 27400 | 27450 | 27400 | 3 |
| 590 | 20240216 | 103900 | 1686376700 | 27450 | 27400 | 27450 | 27400 | 664 |
| 591 | 20240216 | 103800 | 1668152950 | 27350 | 27350 | 27350 | 27300 | 166 |
| 592 | 20240216 | 103700 | 1663616250 | 27400 | 27450 | 27450 | 27350 | 243 |
| 593 | 20240216 | 103600 | 1656957950 | 27450 | 27400 | 27500 | 27350 | 456 |
| 594 | 20240216 | 103500 | 1644450550 | 27450 | 27450 | 27450 | 27400 | 542 |
| 595 | 20240216 | 103400 | 1629581750 | 27400 | 27350 | 27400 | 27350 | 600 |
| 596 | 20240216 | 103300 | 1613141900 | 27350 | 27350 | 27400 | 27350 | 14 |
| 597 | 20240216 | 103200 | 1612758400 | 27350 | 27400 | 27400 | 27350 | 53 |
| 598 | 20240216 | 103100 | 1611307250 | 27400 | 27300 | 27400 | 27300 | 286 |
| 599 | 20240216 | 103000 | 1603490700 | 27300 | 27400 | 27400 | 27300 | 59 |
| 600 | 20240216 | 102900 | 1601878900 | 27400 | 27350 | 27400 | 27350 | 221 |
| 601 | 20240216 | 102800 | 1595832700 | 27300 | 27300 | 27350 | 27300 | 83 |
| 602 | 20240216 | 102700 | 1593565650 | 27300 | 27400 | 27400 | 27300 | 201 |
| 603 | 20240216 | 102600 | 1588074550 | 27400 | 27300 | 27400 | 27300 | 308 |
| 604 | 20240216 | 102500 | 1579653350 | 27300 | 27300 | 27300 | 27300 | 1 |
| 605 | 20240216 | 102400 | 1579626050 | 27300 | 27300 | 27350 | 27250 | 399 |
| 606 | 20240216 | 102300 | 1568723050 | 27300 | 27250 | 27300 | 27250 | 646 |
| 607 | 20240216 | 102200 | 1551097150 | 27300 | 27300 | 27300 | 27300 | 282 |
| 608 | 20240216 | 102100 | 1543398550 | 27350 | 27350 | 27350 | 27350 | 1 |
| 609 | 20240216 | 102000 | 1543371200 | 27300 | 27300 | 27350 | 27300 | 190 |
| 610 | 20240216 | 101900 | 1538181350 | 27300 | 27300 | 27350 | 27300 | 187 |
| 611 | 20240216 | 101800 | 1533069600 | 27300 | 27350 | 27350 | 27300 | 540 |
| 612 | 20240216 | 101700 | 1518302450 | 27350 | 27350 | 27400 | 27350 | 56 |
| 613 | 20240216 | 101600 | 1516768950 | 27450 | 27300 | 27450 | 27300 | 436 |
| 614 | 20240216 | 101500 | 1504839450 | 27300 | 27300 | 27350 | 27300 | 44 |
| 615 | 20240216 | 101400 | 1503638200 | 27300 | 27350 | 27400 | 27300 | 789 |
| 616 | 20240216 | 101300 | 1482040850 | 27300 | 27250 | 27500 | 27250 | 1223 |
| 617 | 20240216 | 101200 | 1448474200 | 27250 | 27250 | 27250 | 27250 | 142 |
| 618 | 20240216 | 101100 | 1444604700 | 27250 | 27200 | 27250 | 27200 | 46 |
| 619 | 20240216 | 101000 | 1443351300 | 27200 | 27200 | 27250 | 27200 | 508 |
| 620 | 20240216 | 100900 | 1429528700 | 27200 | 27250 | 27250 | 27200 | 89 |
| 621 | 20240216 | 100800 | 1427107850 | 27200 | 27200 | 27250 | 27200 | 122 |
| 622 | 20240216 | 100700 | 1423789350 | 27200 | 27300 | 27300 | 27200 | 36 |
| 623 | 20240216 | 100600 | 1422806850 | 27200 | 27250 | 27250 | 27200 | 257 |
| 624 | 20240216 | 100500 | 1415811950 | 27300 | 27250 | 27300 | 27250 | 123 |
| 625 | 20240216 | 100400 | 1412455200 | 27250 | 27200 | 27300 | 27200 | 218 |
| 626 | 20240216 | 100300 | 1406513800 | 27200 | 27250 | 27250 | 27200 | 7 |
| 627 | 20240216 | 100200 | 1406323250 | 27200 | 27250 | 27300 | 27200 | 243 |
| 628 | 20240216 | 100100 | 1399702450 | 27250 | 27250 | 27250 | 27200 | 224 |
| 629 | 20240216 | 100000 | 1393603500 | 27250 | 27250 | 27400 | 27250 | 60 |
| 630 | 20240216 | 095900 | 1391966400 | 27200 | 27200 | 27200 | 27200 | 51 |
| 631 | 20240216 | 095800 | 1390579200 | 27250 | 27200 | 27250 | 27200 | 101 |
| 632 | 20240216 | 095700 | 1387827000 | 27250 | 27250 | 27250 | 27250 | 153 |
| 633 | 20240216 | 095600 | 1383657750 | 27300 | 27300 | 27300 | 27150 | 535 |
| 634 | 20240216 | 095500 | 1369076950 | 27250 | 27200 | 27250 | 27200 | 249 |
| 635 | 20240216 | 095400 | 1362294000 | 27200 | 27250 | 27250 | 27150 | 634 |
| 636 | 20240216 | 095300 | 1345044550 | 27250 | 27250 | 27250 | 27200 | 713 |
| 637 | 20240216 | 095200 | 1325620600 | 27250 | 27200 | 27250 | 27200 | 332 |
| 638 | 20240216 | 095100 | 1316580200 | 27250 | 27250 | 27300 | 27250 | 600 |
| 639 | 20240216 | 095000 | 1300215200 | 27300 | 27300 | 27300 | 27300 | 235 |
| 640 | 20240216 | 094900 | 1293799700 | 27300 | 27300 | 27300 | 27300 | 306 |
| 641 | 20240216 | 094800 | 1285445900 | 27300 | 27300 | 27300 | 27300 | 182 |
| 642 | 20240216 | 094700 | 1280477300 | 27350 | 27350 | 27350 | 27350 | 690 |
| 643 | 20240216 | 094600 | 1261605800 | 27400 | 27400 | 27400 | 27350 | 703 |
| 644 | 20240216 | 094500 | 1242367750 | 27400 | 27450 | 27500 | 27400 | 928 |
| 645 | 20240216 | 094400 | 1216895850 | 27450 | 27450 | 27500 | 27450 | 23 |
| 646 | 20240216 | 094300 | 1216264450 | 27500 | 27500 | 27500 | 27450 | 1120 |
| 647 | 20240216 | 094200 | 1185464650 | 27550 | 27500 | 27600 | 27500 | 285 |
| 648 | 20240216 | 094100 | 1177612900 | 27550 | 27600 | 27600 | 27550 | 351 |
| 649 | 20240216 | 094000 | 1167941800 | 27550 | 27550 | 27550 | 27500 | 343 |
| 650 | 20240216 | 093900 | 1158492200 | 27550 | 27550 | 27600 | 27500 | 1711 |
| 651 | 20240216 | 093800 | 1111356250 | 27500 | 27500 | 27500 | 27450 | 514 |
| 652 | 20240216 | 093700 | 1097224900 | 27450 | 27500 | 27500 | 27450 | 151 |
| 653 | 20240216 | 093600 | 1093077050 | 27500 | 27500 | 27550 | 27500 | 921 |
| 654 | 20240216 | 093500 | 1067729300 | 27500 | 27400 | 27550 | 27350 | 3368 |
| 655 | 20240216 | 093400 | 975155900 | 27350 | 27250 | 27400 | 27250 | 1496 |
| 656 | 20240216 | 093300 | 934216900 | 27300 | 27300 | 27350 | 27300 | 327 |
| 657 | 20240216 | 093200 | 925289050 | 27300 | 27250 | 27300 | 27200 | 343 |
| 658 | 20240216 | 093100 | 915933400 | 27250 | 27200 | 27250 | 27200 | 142 |
| 659 | 20240216 | 093000 | 912066250 | 27200 | 27200 | 27250 | 27150 | 406 |
| 660 | 20240216 | 092900 | 901013200 | 27250 | 27200 | 27250 | 27150 | 253 |
| 661 | 20240216 | 092800 | 894133800 | 27250 | 27200 | 27250 | 27200 | 200 |
| 662 | 20240216 | 092700 | 888688800 | 27150 | 27250 | 27250 | 27150 | 250 |
| 663 | 20240216 | 092600 | 881886750 | 27250 | 27300 | 27300 | 27250 | 1553 |
| 664 | 20240216 | 092500 | 839506750 | 27250 | 27150 | 27250 | 27150 | 974 |
| 665 | 20240216 | 092400 | 813029750 | 27150 | 27200 | 27200 | 27150 | 669 |
| 666 | 20240216 | 092300 | 794838200 | 27200 | 27250 | 27300 | 27200 | 1188 |
| 667 | 20240216 | 092200 | 762458800 | 27250 | 27300 | 27350 | 27250 | 17 |
| 668 | 20240216 | 092100 | 761994900 | 27250 | 27250 | 27350 | 27250 | 227 |
| 669 | 20240216 | 092000 | 755803950 | 27350 | 27350 | 27350 | 27200 | 3014 |
| 670 | 20240216 | 091900 | 673521150 | 27350 | 27300 | 27350 | 27300 | 949 |
| 671 | 20240216 | 091800 | 647583650 | 27300 | 27350 | 27350 | 27300 | 143 |
| 672 | 20240216 | 091700 | 643674750 | 27350 | 27150 | 27350 | 27150 | 602 |
| 673 | 20240216 | 091600 | 627259050 | 27150 | 27350 | 27400 | 27150 | 2112 |
| 674 | 20240216 | 091500 | 569613450 | 27350 | 27400 | 27500 | 27350 | 861 |
| 675 | 20240216 | 091400 | 545984700 | 27450 | 27400 | 27550 | 27350 | 2718 |
| 676 | 20240216 | 091300 | 471318400 | 27350 | 27350 | 27450 | 27350 | 3049 |
| 677 | 20240216 | 091200 | 387748200 | 27300 | 27150 | 27350 | 27150 | 1638 |
| 678 | 20240216 | 091100 | 343059500 | 27100 | 27100 | 27150 | 27100 | 295 |
| 679 | 20240216 | 091000 | 335059750 | 27100 | 27050 | 27150 | 27050 | 427 |
| 680 | 20240216 | 090900 | 323473300 | 27100 | 27150 | 27150 | 27100 | 265 |
| 681 | 20240216 | 090800 | 316285950 | 27200 | 27100 | 27200 | 27100 | 302 |
| 682 | 20240216 | 090700 | 308090350 | 27150 | 27050 | 27150 | 27050 | 1741 |
| 683 | 20240216 | 090600 | 260979050 | 27050 | 27100 | 27100 | 27000 | 1193 |
| 684 | 20240216 | 090500 | 228720300 | 27100 | 27100 | 27200 | 27000 | 1515 |
| 685 | 20240216 | 090400 | 187693600 | 27100 | 27000 | 27200 | 27000 | 807 |
| 686 | 20240216 | 090300 | 165883150 | 27100 | 27000 | 27450 | 27000 | 2962 |
| 687 | 20240216 | 090200 | 85145750 | 26950 | 26750 | 27000 | 26750 | 1630 |
| 688 | 20240216 | 090100 | 41365850 | 26750 | 26750 | 26750 | 26650 | 452 |
| 689 | 20240216 | 090000 | 29275850 | 26750 | 26400 | 26750 | 26400 | 1086 |