33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 7312 |
| 3 | 20240215 | 191600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 4 | 20240215 | 191500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 5 | 20240215 | 191400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 6 | 20240215 | 191300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 7 | 20240215 | 191200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 8 | 20240215 | 191100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 9 | 20240215 | 191000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 10 | 20240215 | 190900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 11 | 20240215 | 190800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 12 | 20240215 | 190700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 13 | 20240215 | 190600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 14 | 20240215 | 190500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 15 | 20240215 | 190400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 16 | 20240215 | 190300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 17 | 20240215 | 190200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 18 | 20240215 | 190100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 19 | 20240215 | 190000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 20 | 20240215 | 185900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 21 | 20240215 | 185800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 22 | 20240215 | 185700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 23 | 20240215 | 185600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 24 | 20240215 | 185500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 25 | 20240215 | 185400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 26 | 20240215 | 185300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 27 | 20240215 | 185200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 28 | 20240215 | 185100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 29 | 20240215 | 185000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 30 | 20240215 | 184900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 31 | 20240215 | 184800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 32 | 20240215 | 184700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 7312 |
| 33 | 20240215 | 184600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 34 | 20240215 | 184500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 35 | 20240215 | 184400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 36 | 20240215 | 184300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 37 | 20240215 | 184200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 38 | 20240215 | 184100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 39 | 20240215 | 184000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 40 | 20240215 | 183900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 41 | 20240215 | 183800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 42 | 20240215 | 183700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 43 | 20240215 | 183600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 44 | 20240215 | 183500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 45 | 20240215 | 183400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 46 | 20240215 | 183300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 47 | 20240215 | 183200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 48 | 20240215 | 183100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 49 | 20240215 | 183000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 50 | 20240215 | 182900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 51 | 20240215 | 182800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 52 | 20240215 | 182700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 53 | 20240215 | 182600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 54 | 20240215 | 182500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 55 | 20240215 | 182400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 56 | 20240215 | 182300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 57 | 20240215 | 182200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 58 | 20240215 | 182100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 59 | 20240215 | 182000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 60 | 20240215 | 181900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 61 | 20240215 | 181800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 62 | 20240215 | 181700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 7312 |
| 63 | 20240215 | 181600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 64 | 20240215 | 181500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 65 | 20240215 | 181400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 66 | 20240215 | 181300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 67 | 20240215 | 181200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 68 | 20240215 | 181100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 69 | 20240215 | 181000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 70 | 20240215 | 180900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 71 | 20240215 | 180800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 72 | 20240215 | 180700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 73 | 20240215 | 180600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 74 | 20240215 | 180500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 75 | 20240215 | 180400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 76 | 20240215 | 180300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 77 | 20240215 | 180200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 78 | 20240215 | 180100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 79 | 20240215 | 180000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 80 | 20240215 | 175900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 81 | 20240215 | 175800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 82 | 20240215 | 175700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 83 | 20240215 | 175600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 84 | 20240215 | 175500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 85 | 20240215 | 175400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 86 | 20240215 | 175300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 87 | 20240215 | 175200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 88 | 20240215 | 175100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 89 | 20240215 | 175000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 90 | 20240215 | 174900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 91 | 20240215 | 174800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 92 | 20240215 | 174700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 7312 |
| 93 | 20240215 | 174600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 94 | 20240215 | 174500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 95 | 20240215 | 174400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 96 | 20240215 | 174300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 97 | 20240215 | 174200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 98 | 20240215 | 174100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 99 | 20240215 | 174000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 100 | 20240215 | 173900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 101 | 20240215 | 173800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 102 | 20240215 | 173700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 103 | 20240215 | 173600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 104 | 20240215 | 173500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 105 | 20240215 | 173400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 106 | 20240215 | 173300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 107 | 20240215 | 173200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 108 | 20240215 | 173100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 109 | 20240215 | 173000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 110 | 20240215 | 172900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 111 | 20240215 | 172800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 112 | 20240215 | 172700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 113 | 20240215 | 172600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 114 | 20240215 | 172500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 115 | 20240215 | 172400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 116 | 20240215 | 172300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 117 | 20240215 | 172200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 118 | 20240215 | 172100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 119 | 20240215 | 172000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 120 | 20240215 | 171900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 121 | 20240215 | 171800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 122 | 20240215 | 171700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 7312 |
| 123 | 20240215 | 171600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 124 | 20240215 | 171500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 125 | 20240215 | 171400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 126 | 20240215 | 171300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 127 | 20240215 | 171200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 128 | 20240215 | 171100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 129 | 20240215 | 171000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 130 | 20240215 | 170900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 131 | 20240215 | 170800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 132 | 20240215 | 170700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 133 | 20240215 | 170600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 134 | 20240215 | 170500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 135 | 20240215 | 170400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 136 | 20240215 | 170300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 137 | 20240215 | 170200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 138 | 20240215 | 170100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 139 | 20240215 | 170000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 140 | 20240215 | 165900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 141 | 20240215 | 165800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 142 | 20240215 | 165700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 143 | 20240215 | 165600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 144 | 20240215 | 165500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 145 | 20240215 | 165400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 146 | 20240215 | 165300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 147 | 20240215 | 165200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 148 | 20240215 | 165100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 149 | 20240215 | 165000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 150 | 20240215 | 164900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 151 | 20240215 | 164800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 152 | 20240215 | 164700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 7312 |
| 153 | 20240215 | 164600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 154 | 20240215 | 164500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 155 | 20240215 | 164400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 156 | 20240215 | 164300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 157 | 20240215 | 164200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 158 | 20240215 | 164100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 159 | 20240215 | 164000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 160 | 20240215 | 163900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 161 | 20240215 | 163800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 162 | 20240215 | 163700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 163 | 20240215 | 163600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 164 | 20240215 | 163500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 165 | 20240215 | 163400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 166 | 20240215 | 163300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 167 | 20240215 | 163200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 168 | 20240215 | 163100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 169 | 20240215 | 163000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 170 | 20240215 | 162900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 171 | 20240215 | 162800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 172 | 20240215 | 162700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 173 | 20240215 | 162600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 174 | 20240215 | 162500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 175 | 20240215 | 162400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 176 | 20240215 | 162300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 177 | 20240215 | 162200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 178 | 20240215 | 162100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 179 | 20240215 | 162000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 180 | 20240215 | 161900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 181 | 20240215 | 161800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 182 | 20240215 | 161700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 7312 |
| 183 | 20240215 | 161600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 184 | 20240215 | 161500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 185 | 20240215 | 161400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 186 | 20240215 | 161300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 187 | 20240215 | 161200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 188 | 20240215 | 161100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 189 | 20240215 | 161000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 190 | 20240215 | 160900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 191 | 20240215 | 160800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 192 | 20240215 | 160700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 193 | 20240215 | 160600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 194 | 20240215 | 160500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 195 | 20240215 | 160400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 196 | 20240215 | 160300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 197 | 20240215 | 160200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 198 | 20240215 | 160100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 199 | 20240215 | 160000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 200 | 20240215 | 155900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 201 | 20240215 | 155800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 202 | 20240215 | 155700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 203 | 20240215 | 155600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 204 | 20240215 | 155500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 205 | 20240215 | 155400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 206 | 20240215 | 155300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 207 | 20240215 | 155200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 208 | 20240215 | 155100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 209 | 20240215 | 155000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 210 | 20240215 | 154900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 211 | 20240215 | 154800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 212 | 20240215 | 154700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 7312 |
| 213 | 20240215 | 154600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 214 | 20240215 | 154500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 215 | 20240215 | 154400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 216 | 20240215 | 154300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 217 | 20240215 | 154200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 218 | 20240215 | 154100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 219 | 20240215 | 154000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 220 | 20240215 | 153900 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 221 | 20240215 | 153800 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 222 | 20240215 | 153700 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 223 | 20240215 | 153600 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 224 | 20240215 | 153500 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 225 | 20240215 | 153400 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 226 | 20240215 | 153300 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 227 | 20240215 | 153200 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 228 | 20240215 | 153100 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 0 |
| 229 | 20240215 | 153000 | 8521050200 | 26400 | 26400 | 26400 | 26400 | 7312 |
| 230 | 20240215 | 152900 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20240215 | 152800 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20240215 | 152700 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20240215 | 152600 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20240215 | 152500 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20240215 | 152400 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20240215 | 152300 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20240215 | 152200 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20240215 | 152100 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20240215 | 152000 | 8328013400 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20240215 | 151900 | 8328013400 | 26500 | 26500 | 26500 | 26400 | 879 |
| 241 | 20240215 | 151800 | 8304765250 | 26500 | 26400 | 26500 | 26400 | 643 |
| 242 | 20240215 | 151700 | 8287759700 | 26400 | 26450 | 26450 | 26400 | 75 |
| 243 | 20240215 | 151600 | 8285776100 | 26450 | 26500 | 26500 | 26400 | 158 |
| 244 | 20240215 | 151500 | 8281597950 | 26450 | 26500 | 26500 | 26450 | 82 |
| 245 | 20240215 | 151400 | 8279428150 | 26500 | 26450 | 26500 | 26450 | 158 |
| 246 | 20240215 | 151300 | 8275248500 | 26450 | 26400 | 26550 | 26350 | 2597 |
| 247 | 20240215 | 151200 | 8206687350 | 26400 | 26350 | 26500 | 26350 | 15959 |
| 248 | 20240215 | 151100 | 7785352150 | 26350 | 26350 | 26400 | 26350 | 1953 |
| 249 | 20240215 | 151000 | 7733810700 | 26350 | 26350 | 26400 | 26350 | 315 |
| 250 | 20240215 | 150900 | 7725507600 | 26350 | 26400 | 26400 | 26350 | 7173 |
| 251 | 20240215 | 150800 | 7536140650 | 26400 | 26450 | 26500 | 26350 | 26692 |
| 252 | 20240215 | 150700 | 6831305000 | 26500 | 26500 | 26500 | 26450 | 172 |
| 253 | 20240215 | 150600 | 6826748550 | 26550 | 26550 | 26600 | 26500 | 6211 |
| 254 | 20240215 | 150500 | 6662087450 | 26550 | 26550 | 26600 | 26550 | 7 |
| 255 | 20240215 | 150400 | 6661901550 | 26550 | 26550 | 26550 | 26550 | 24 |
| 256 | 20240215 | 150300 | 6661264350 | 26550 | 26550 | 26600 | 26550 | 175 |
| 257 | 20240215 | 150200 | 6656618050 | 26550 | 26550 | 26600 | 26550 | 2178 |
| 258 | 20240215 | 150100 | 6598691800 | 26600 | 26550 | 26600 | 26550 | 522 |
| 259 | 20240215 | 150000 | 6584807850 | 26550 | 26550 | 26600 | 26550 | 163 |
| 260 | 20240215 | 145900 | 6580475000 | 26600 | 26500 | 26600 | 26500 | 461 |
| 261 | 20240215 | 145800 | 6568246350 | 26500 | 26500 | 26550 | 26500 | 133 |
| 262 | 20240215 | 145700 | 6564721500 | 26500 | 26500 | 26550 | 26500 | 650 |
| 263 | 20240215 | 145600 | 6547464650 | 26550 | 26500 | 26550 | 26500 | 262 |
| 264 | 20240215 | 145500 | 6540509650 | 26500 | 26500 | 26550 | 26500 | 224 |
| 265 | 20240215 | 145400 | 6534573400 | 26550 | 26500 | 26550 | 26500 | 140 |
| 266 | 20240215 | 145300 | 6530857950 | 26550 | 26500 | 26550 | 26500 | 1243 |
| 267 | 20240215 | 145200 | 6497859250 | 26550 | 26500 | 26550 | 26500 | 15 |
| 268 | 20240215 | 145100 | 6497461350 | 26500 | 26500 | 26550 | 26500 | 322 |
| 269 | 20240215 | 145000 | 6488928100 | 26500 | 26500 | 26550 | 26500 | 27 |
| 270 | 20240215 | 144900 | 6488211850 | 26550 | 26500 | 26550 | 26500 | 2101 |
| 271 | 20240215 | 144800 | 6432431650 | 26500 | 26500 | 26550 | 26500 | 250 |
| 272 | 20240215 | 144700 | 6425806600 | 26550 | 26500 | 26550 | 26500 | 24 |
| 273 | 20240215 | 144600 | 6425170350 | 26550 | 26500 | 26550 | 26500 | 249 |
| 274 | 20240215 | 144500 | 6418571550 | 26550 | 26500 | 26550 | 26500 | 802 |
| 275 | 20240215 | 144400 | 6397318200 | 26500 | 26500 | 26550 | 26500 | 266 |
| 276 | 20240215 | 144300 | 6390266450 | 26550 | 26500 | 26550 | 26500 | 25 |
| 277 | 20240215 | 144200 | 6389603150 | 26500 | 26500 | 26550 | 26500 | 24 |
| 278 | 20240215 | 144100 | 6388967050 | 26550 | 26500 | 26550 | 26500 | 939 |
| 279 | 20240215 | 144000 | 6364037600 | 26500 | 26500 | 26550 | 26500 | 259 |
| 280 | 20240215 | 143900 | 6357173850 | 26550 | 26500 | 26550 | 26500 | 42 |
| 281 | 20240215 | 143800 | 6356060350 | 26550 | 26500 | 26550 | 26500 | 16 |
| 282 | 20240215 | 143700 | 6355635950 | 26500 | 26500 | 26550 | 26500 | 314 |
| 283 | 20240215 | 143600 | 6347314700 | 26500 | 26500 | 26550 | 26500 | 83 |
| 284 | 20240215 | 143500 | 6345112250 | 26500 | 26500 | 26550 | 26500 | 300 |
| 285 | 20240215 | 143400 | 6337161500 | 26500 | 26500 | 26500 | 26450 | 329 |
| 286 | 20240215 | 143300 | 6328443300 | 26500 | 26500 | 26550 | 26500 | 302 |
| 287 | 20240215 | 143200 | 6320439900 | 26500 | 26550 | 26550 | 26500 | 364 |
| 288 | 20240215 | 143100 | 6310793550 | 26500 | 26500 | 26550 | 26500 | 112 |
| 289 | 20240215 | 143000 | 6307825050 | 26500 | 26500 | 26550 | 26500 | 23 |
| 290 | 20240215 | 142900 | 6307215400 | 26550 | 26500 | 26550 | 26500 | 489 |
| 291 | 20240215 | 142800 | 6294256650 | 26550 | 26500 | 26550 | 26500 | 126 |
| 292 | 20240215 | 142700 | 6290917200 | 26550 | 26500 | 26550 | 26500 | 367 |
| 293 | 20240215 | 142600 | 6281191450 | 26500 | 26500 | 26550 | 26500 | 429 |
| 294 | 20240215 | 142500 | 6269822650 | 26500 | 26500 | 26550 | 26500 | 236 |
| 295 | 20240215 | 142400 | 6263568400 | 26550 | 26500 | 26550 | 26500 | 32 |
| 296 | 20240215 | 142300 | 6262720250 | 26500 | 26500 | 26550 | 26500 | 318 |
| 297 | 20240215 | 142200 | 6254293000 | 26500 | 26500 | 26550 | 26500 | 539 |
| 298 | 20240215 | 142100 | 6240009150 | 26550 | 26500 | 26550 | 26500 | 190 |
| 299 | 20240215 | 142000 | 6234973900 | 26500 | 26500 | 26550 | 26450 | 692 |
| 300 | 20240215 | 141900 | 6216646350 | 26500 | 26500 | 26500 | 26450 | 169 |
| 301 | 20240215 | 141800 | 6212169700 | 26450 | 26500 | 26500 | 26450 | 462 |
| 302 | 20240215 | 141700 | 6199944250 | 26500 | 26450 | 26550 | 26450 | 378 |
| 303 | 20240215 | 141600 | 6189933900 | 26500 | 26450 | 26500 | 26450 | 99 |
| 304 | 20240215 | 141500 | 6187313650 | 26450 | 26500 | 26550 | 26450 | 287 |
| 305 | 20240215 | 141400 | 6179708800 | 26500 | 26500 | 26550 | 26450 | 536 |
| 306 | 20240215 | 141300 | 6165508350 | 26450 | 26500 | 26500 | 26450 | 23 |
| 307 | 20240215 | 141200 | 6164899550 | 26500 | 26450 | 26500 | 26450 | 25 |
| 308 | 20240215 | 141100 | 6164237950 | 26450 | 26450 | 26500 | 26450 | 263 |
| 309 | 20240215 | 141000 | 6157281300 | 26500 | 26500 | 26500 | 26450 | 229 |
| 310 | 20240215 | 140900 | 6151218900 | 26450 | 26450 | 26500 | 26450 | 4825 |
| 311 | 20240215 | 140800 | 6023592350 | 26500 | 26500 | 26500 | 26450 | 1696 |
| 312 | 20240215 | 140700 | 5978731800 | 26450 | 26500 | 26550 | 26450 | 645 |
| 313 | 20240215 | 140600 | 5961639450 | 26550 | 26500 | 26550 | 26500 | 218 |
| 314 | 20240215 | 140500 | 5955859900 | 26500 | 26500 | 26550 | 26500 | 586 |
| 315 | 20240215 | 140400 | 5940330650 | 26500 | 26500 | 26550 | 26500 | 358 |
| 316 | 20240215 | 140300 | 5930835350 | 26500 | 26500 | 26550 | 26500 | 93 |
| 317 | 20240215 | 140200 | 5928370550 | 26500 | 26450 | 26550 | 26450 | 1159 |
| 318 | 20240215 | 140100 | 5897672600 | 26400 | 26500 | 26500 | 26400 | 1851 |
| 319 | 20240215 | 140000 | 5848714600 | 26450 | 26500 | 26550 | 26450 | 616 |
| 320 | 20240215 | 135900 | 5832394250 | 26500 | 26500 | 26550 | 26500 | 438 |
| 321 | 20240215 | 135800 | 5820786950 | 26500 | 26550 | 26600 | 26500 | 1847 |
| 322 | 20240215 | 135700 | 5771751150 | 26550 | 26550 | 26600 | 26550 | 66 |
| 323 | 20240215 | 135600 | 5769998600 | 26600 | 26600 | 26600 | 26550 | 297 |
| 324 | 20240215 | 135500 | 5762112300 | 26550 | 26600 | 26600 | 26550 | 61 |
| 325 | 20240215 | 135400 | 5760491150 | 26550 | 26600 | 26600 | 26550 | 294 |
| 326 | 20240215 | 135300 | 5752675350 | 26550 | 26550 | 26600 | 26550 | 350 |
| 327 | 20240215 | 135200 | 5743382250 | 26550 | 26550 | 26600 | 26550 | 101 |
| 328 | 20240215 | 135100 | 5740699850 | 26550 | 26600 | 26600 | 26550 | 153 |
| 329 | 20240215 | 135000 | 5736631550 | 26600 | 26550 | 26600 | 26550 | 275 |
| 330 | 20240215 | 134900 | 5729321650 | 26550 | 26550 | 26600 | 26550 | 1433 |
| 331 | 20240215 | 134800 | 5691274450 | 26550 | 26500 | 26550 | 26500 | 115 |
| 332 | 20240215 | 134700 | 5688222550 | 26500 | 26500 | 26550 | 26450 | 1509 |
| 333 | 20240215 | 134600 | 5648234650 | 26450 | 26450 | 26500 | 26450 | 1681 |
| 334 | 20240215 | 134500 | 5603771500 | 26450 | 26500 | 26500 | 26450 | 275 |
| 335 | 20240215 | 134400 | 5596497000 | 26450 | 26500 | 26550 | 26450 | 2815 |
| 336 | 20240215 | 134300 | 5521900400 | 26500 | 26550 | 26550 | 26500 | 3381 |
| 337 | 20240215 | 134200 | 5432303450 | 26500 | 26550 | 26550 | 26500 | 10286 |
| 338 | 20240215 | 134100 | 5159457800 | 26550 | 26600 | 26600 | 26550 | 98 |
| 339 | 20240215 | 134000 | 5156855500 | 26550 | 26550 | 26600 | 26550 | 2214 |
| 340 | 20240215 | 133900 | 5098073550 | 26550 | 26600 | 26600 | 26550 | 1457 |
| 341 | 20240215 | 133800 | 5059389650 | 26550 | 26550 | 26600 | 26550 | 257 |
| 342 | 20240215 | 133700 | 5052566050 | 26550 | 26600 | 26600 | 26550 | 272 |
| 343 | 20240215 | 133600 | 5045343100 | 26550 | 26600 | 26600 | 26550 | 223 |
| 344 | 20240215 | 133500 | 5039422400 | 26550 | 26550 | 26600 | 26550 | 76 |
| 345 | 20240215 | 133400 | 5037404250 | 26550 | 26600 | 26600 | 26550 | 992 |
| 346 | 20240215 | 133300 | 5011061050 | 26550 | 26600 | 26600 | 26550 | 47 |
| 347 | 20240215 | 133200 | 5009811100 | 26550 | 26600 | 26600 | 26550 | 137 |
| 348 | 20240215 | 133100 | 5006172100 | 26550 | 26600 | 26600 | 26550 | 294 |
| 349 | 20240215 | 133000 | 4998365900 | 26600 | 26550 | 26600 | 26550 | 1662 |
| 350 | 20240215 | 132900 | 4954225700 | 26550 | 26550 | 26600 | 26550 | 49 |
| 351 | 20240215 | 132800 | 4952924050 | 26600 | 26550 | 26600 | 26550 | 185 |
| 352 | 20240215 | 132700 | 4948011600 | 26600 | 26600 | 26600 | 26550 | 829 |
| 353 | 20240215 | 132600 | 4925996300 | 26550 | 26600 | 26600 | 26550 | 8 |
| 354 | 20240215 | 132500 | 4925783650 | 26550 | 26600 | 26600 | 26550 | 1093 |
| 355 | 20240215 | 132400 | 4896714100 | 26600 | 26600 | 26600 | 26550 | 5332 |
| 356 | 20240215 | 132300 | 4754925600 | 26600 | 26600 | 26650 | 26600 | 326 |
| 357 | 20240215 | 132200 | 4746253600 | 26650 | 26600 | 26650 | 26600 | 23 |
| 358 | 20240215 | 132100 | 4745641500 | 26600 | 26600 | 26650 | 26600 | 231 |
| 359 | 20240215 | 132000 | 4739496600 | 26650 | 26600 | 26650 | 26550 | 1423 |
| 360 | 20240215 | 131900 | 4701654200 | 26550 | 26600 | 26650 | 26550 | 3984 |
| 361 | 20240215 | 131800 | 4595708300 | 26600 | 26650 | 26650 | 26600 | 1559 |
| 362 | 20240215 | 131700 | 4554236950 | 26650 | 26600 | 26650 | 26600 | 526 |
| 363 | 20240215 | 131600 | 4540239900 | 26600 | 26600 | 26650 | 26600 | 572 |
| 364 | 20240215 | 131500 | 4525021850 | 26600 | 26650 | 26700 | 26600 | 4692 |
| 365 | 20240215 | 131400 | 4399991100 | 26700 | 26700 | 26700 | 26650 | 79 |
| 366 | 20240215 | 131300 | 4397885200 | 26650 | 26700 | 26700 | 26650 | 55 |
| 367 | 20240215 | 131200 | 4396418700 | 26700 | 26700 | 26700 | 26650 | 1326 |
| 368 | 20240215 | 131100 | 4361055650 | 26650 | 26650 | 26700 | 26650 | 71 |
| 369 | 20240215 | 131000 | 4359163200 | 26700 | 26650 | 26700 | 26650 | 392 |
| 370 | 20240215 | 130900 | 4348715650 | 26650 | 26600 | 26650 | 26600 | 1007 |
| 371 | 20240215 | 130800 | 4321888800 | 26650 | 26650 | 26650 | 26600 | 384 |
| 372 | 20240215 | 130700 | 4311658250 | 26600 | 26650 | 26650 | 26600 | 1008 |
| 373 | 20240215 | 130600 | 4284795900 | 26600 | 26700 | 26700 | 26600 | 2894 |
| 374 | 20240215 | 130500 | 4207680400 | 26650 | 26700 | 26700 | 26650 | 331 |
| 375 | 20240215 | 130400 | 4198858100 | 26700 | 26700 | 26700 | 26650 | 237 |
| 376 | 20240215 | 130300 | 4192531650 | 26700 | 26650 | 26700 | 26650 | 123 |
| 377 | 20240215 | 130200 | 4189250900 | 26700 | 26750 | 26750 | 26700 | 2556 |
| 378 | 20240215 | 130100 | 4121005650 | 26700 | 26750 | 26750 | 26700 | 281 |
| 379 | 20240215 | 130000 | 4113502700 | 26750 | 26750 | 26750 | 26750 | 205 |
| 380 | 20240215 | 125900 | 4108018950 | 26700 | 26750 | 26750 | 26700 | 165 |
| 381 | 20240215 | 125800 | 4103613100 | 26700 | 26700 | 26750 | 26700 | 542 |
| 382 | 20240215 | 125700 | 4089141400 | 26700 | 26700 | 26750 | 26700 | 120 |
| 383 | 20240215 | 125600 | 4085937150 | 26700 | 26700 | 26750 | 26700 | 246 |
| 384 | 20240215 | 125500 | 4079368500 | 26700 | 26700 | 26750 | 26700 | 425 |
| 385 | 20240215 | 125400 | 4068020750 | 26700 | 26650 | 26750 | 26650 | 1673 |
| 386 | 20240215 | 125300 | 4023364600 | 26650 | 26700 | 26700 | 26650 | 63 |
| 387 | 20240215 | 125200 | 4021684250 | 26700 | 26700 | 26700 | 26650 | 173 |
| 388 | 20240215 | 125100 | 4017070550 | 26700 | 26650 | 26750 | 26650 | 1577 |
| 389 | 20240215 | 125000 | 3974965800 | 26650 | 26700 | 26700 | 26650 | 972 |
| 390 | 20240215 | 124900 | 3949027250 | 26650 | 26750 | 26750 | 26650 | 3974 |
| 391 | 20240215 | 124800 | 3842916450 | 26750 | 26700 | 26750 | 26700 | 201 |
| 392 | 20240215 | 124700 | 3837546400 | 26700 | 26700 | 26750 | 26700 | 322 |
| 393 | 20240215 | 124600 | 3828946100 | 26700 | 26750 | 26750 | 26700 | 170 |
| 394 | 20240215 | 124500 | 3824404300 | 26700 | 26700 | 26750 | 26700 | 182 |
| 395 | 20240215 | 124400 | 3819544550 | 26700 | 26700 | 26750 | 26700 | 2177 |
| 396 | 20240215 | 124300 | 3761313550 | 26700 | 26700 | 26750 | 26700 | 309 |
| 397 | 20240215 | 124200 | 3753063150 | 26750 | 26700 | 26750 | 26700 | 94 |
| 398 | 20240215 | 124100 | 3750553050 | 26700 | 26700 | 26750 | 26700 | 98 |
| 399 | 20240215 | 124000 | 3747936150 | 26700 | 26700 | 26750 | 26700 | 436 |
| 400 | 20240215 | 123900 | 3736286400 | 26700 | 26700 | 26750 | 26700 | 218 |
| 401 | 20240215 | 123800 | 3730458000 | 26750 | 26750 | 26750 | 26700 | 66 |
| 402 | 20240215 | 123700 | 3728695500 | 26750 | 26750 | 26800 | 26700 | 667 |
| 403 | 20240215 | 123600 | 3710856450 | 26800 | 26700 | 26800 | 26700 | 3418 |
| 404 | 20240215 | 123500 | 3619442150 | 26700 | 26700 | 26750 | 26700 | 147 |
| 405 | 20240215 | 123400 | 3615516900 | 26700 | 26750 | 26750 | 26700 | 199 |
| 406 | 20240215 | 123300 | 3610203100 | 26700 | 26700 | 26750 | 26700 | 116 |
| 407 | 20240215 | 123200 | 3607104600 | 26750 | 26700 | 26750 | 26700 | 2286 |
| 408 | 20240215 | 123100 | 3545965450 | 26700 | 26700 | 26750 | 26700 | 90 |
| 409 | 20240215 | 123000 | 3543561900 | 26750 | 26800 | 26800 | 26700 | 3976 |
| 410 | 20240215 | 122900 | 3437211650 | 26750 | 26750 | 26800 | 26750 | 337 |
| 411 | 20240215 | 122800 | 3428191200 | 26750 | 26750 | 26800 | 26750 | 163 |
| 412 | 20240215 | 122700 | 3423830600 | 26750 | 26750 | 26800 | 26750 | 114 |
| 413 | 20240215 | 122600 | 3420780100 | 26800 | 26750 | 26800 | 26750 | 144 |
| 414 | 20240215 | 122500 | 3416927800 | 26750 | 26750 | 26800 | 26750 | 278 |
| 415 | 20240215 | 122400 | 3409491000 | 26800 | 26800 | 26800 | 26750 | 229 |
| 416 | 20240215 | 122300 | 3403359750 | 26750 | 26800 | 26800 | 26750 | 104 |
| 417 | 20240215 | 122200 | 3400577500 | 26750 | 26750 | 26800 | 26750 | 73 |
| 418 | 20240215 | 122100 | 3398624400 | 26750 | 26750 | 26800 | 26750 | 360 |
| 419 | 20240215 | 122000 | 3388994000 | 26750 | 26750 | 26800 | 26750 | 119 |
| 420 | 20240215 | 121900 | 3385806550 | 26800 | 26750 | 26800 | 26750 | 203 |
| 421 | 20240215 | 121800 | 3380374850 | 26750 | 26750 | 26800 | 26750 | 366 |
| 422 | 20240215 | 121700 | 3370584000 | 26750 | 26800 | 26800 | 26750 | 367 |
| 423 | 20240215 | 121600 | 3360765900 | 26750 | 26800 | 26800 | 26750 | 118 |
| 424 | 20240215 | 121500 | 3357608450 | 26800 | 26750 | 26800 | 26750 | 139 |
| 425 | 20240215 | 121400 | 3353889650 | 26800 | 26800 | 26800 | 26750 | 273 |
| 426 | 20240215 | 121300 | 3346586250 | 26750 | 26750 | 26800 | 26750 | 310 |
| 427 | 20240215 | 121200 | 3338293700 | 26800 | 26750 | 26800 | 26750 | 4141 |
| 428 | 20240215 | 121100 | 3227317850 | 26750 | 26750 | 26800 | 26750 | 91 |
| 429 | 20240215 | 121000 | 3224882750 | 26750 | 26800 | 26800 | 26750 | 393 |
| 430 | 20240215 | 120900 | 3214366000 | 26800 | 26750 | 26800 | 26750 | 108 |
| 431 | 20240215 | 120800 | 3211476700 | 26750 | 26800 | 26800 | 26750 | 105 |
| 432 | 20240215 | 120700 | 3208667650 | 26750 | 26800 | 26800 | 26750 | 4361 |
| 433 | 20240215 | 120600 | 3091849700 | 26850 | 26800 | 26850 | 26800 | 142 |
| 434 | 20240215 | 120500 | 3088043750 | 26800 | 26800 | 26850 | 26800 | 387 |
| 435 | 20240215 | 120400 | 3077671950 | 26750 | 26750 | 26800 | 26750 | 177 |
| 436 | 20240215 | 120300 | 3072936850 | 26750 | 26750 | 26800 | 26750 | 298 |
| 437 | 20240215 | 120200 | 3064965050 | 26750 | 26750 | 26800 | 26750 | 135 |
| 438 | 20240215 | 120100 | 3061353550 | 26750 | 26800 | 26800 | 26750 | 74 |
| 439 | 20240215 | 120000 | 3059373850 | 26800 | 26750 | 26800 | 26750 | 96 |
| 440 | 20240215 | 115900 | 3056805600 | 26750 | 26800 | 26800 | 26750 | 754 |
| 441 | 20240215 | 115800 | 3036614450 | 26800 | 26800 | 26850 | 26800 | 72 |
| 442 | 20240215 | 115700 | 3034684550 | 26850 | 26850 | 26850 | 26800 | 169 |
| 443 | 20240215 | 115600 | 3030155050 | 26800 | 26850 | 26850 | 26800 | 252 |
| 444 | 20240215 | 115500 | 3023401100 | 26800 | 26800 | 26850 | 26800 | 153 |
| 445 | 20240215 | 115400 | 3019300650 | 26850 | 26800 | 26850 | 26800 | 86 |
| 446 | 20240215 | 115300 | 3016995500 | 26800 | 26850 | 26850 | 26800 | 111 |
| 447 | 20240215 | 115200 | 3014019850 | 26800 | 26800 | 26850 | 26800 | 291 |
| 448 | 20240215 | 115100 | 3006220650 | 26800 | 26800 | 26850 | 26800 | 174 |
| 449 | 20240215 | 115000 | 3001556400 | 26850 | 26800 | 26850 | 26800 | 76 |
| 450 | 20240215 | 114900 | 2999519250 | 26800 | 26850 | 26850 | 26800 | 87 |
| 451 | 20240215 | 114800 | 2997186750 | 26800 | 26800 | 26850 | 26800 | 340 |
| 452 | 20240215 | 114700 | 2988074500 | 26800 | 26800 | 26850 | 26800 | 57 |
| 453 | 20240215 | 114600 | 2986546600 | 26800 | 26800 | 26850 | 26800 | 130 |
| 454 | 20240215 | 114500 | 2983062350 | 26800 | 26800 | 26850 | 26800 | 583 |
| 455 | 20240215 | 114400 | 2967437550 | 26800 | 26800 | 26850 | 26800 | 103 |
| 456 | 20240215 | 114300 | 2964676950 | 26800 | 26850 | 26850 | 26800 | 89 |
| 457 | 20240215 | 114200 | 2962291600 | 26800 | 26800 | 26850 | 26800 | 148 |
| 458 | 20240215 | 114100 | 2958324950 | 26850 | 26800 | 26850 | 26800 | 237 |
| 459 | 20240215 | 114000 | 2951973050 | 26800 | 26850 | 26850 | 26800 | 189 |
| 460 | 20240215 | 113900 | 2946907350 | 26800 | 26800 | 26850 | 26800 | 84 |
| 461 | 20240215 | 113800 | 2944655400 | 26800 | 26800 | 26850 | 26800 | 317 |
| 462 | 20240215 | 113700 | 2936151000 | 26800 | 26750 | 26800 | 26750 | 333 |
| 463 | 20240215 | 113600 | 2927228500 | 26800 | 26750 | 26800 | 26750 | 185 |
| 464 | 20240215 | 113500 | 2922279200 | 26800 | 26750 | 26800 | 26750 | 151 |
| 465 | 20240215 | 113400 | 2918239150 | 26800 | 26750 | 26850 | 26750 | 249 |
| 466 | 20240215 | 113300 | 2911577150 | 26750 | 26750 | 26800 | 26750 | 208 |
| 467 | 20240215 | 113200 | 2906010950 | 26800 | 26750 | 26850 | 26750 | 128 |
| 468 | 20240215 | 113100 | 2902580900 | 26750 | 26800 | 26800 | 26750 | 426 |
| 469 | 20240215 | 113000 | 2891166700 | 26750 | 26750 | 26800 | 26750 | 292 |
| 470 | 20240215 | 112900 | 2883355400 | 26750 | 26750 | 26800 | 26750 | 150 |
| 471 | 20240215 | 112800 | 2879342550 | 26800 | 26800 | 26800 | 26750 | 105 |
| 472 | 20240215 | 112700 | 2876531000 | 26750 | 26750 | 26850 | 26750 | 808 |
| 473 | 20240215 | 112600 | 2854891200 | 26800 | 26750 | 26800 | 26750 | 180 |
| 474 | 20240215 | 112500 | 2850075950 | 26750 | 26750 | 26800 | 26750 | 137 |
| 475 | 20240215 | 112400 | 2846407300 | 26800 | 26800 | 26800 | 26750 | 149 |
| 476 | 20240215 | 112300 | 2842421200 | 26750 | 26750 | 26800 | 26750 | 308 |
| 477 | 20240215 | 112200 | 2834181800 | 26750 | 26750 | 26850 | 26750 | 45 |
| 478 | 20240215 | 112100 | 2832976000 | 26800 | 26750 | 26800 | 26750 | 298 |
| 479 | 20240215 | 112000 | 2824994300 | 26800 | 26750 | 26800 | 26750 | 198 |
| 480 | 20240215 | 111900 | 2819694150 | 26750 | 26750 | 26850 | 26750 | 291 |
| 481 | 20240215 | 111800 | 2811906800 | 26800 | 26750 | 26850 | 26750 | 631 |
| 482 | 20240215 | 111700 | 2795000150 | 26750 | 26800 | 26800 | 26750 | 345 |
| 483 | 20240215 | 111600 | 2785770800 | 26800 | 26750 | 26800 | 26750 | 298 |
| 484 | 20240215 | 111500 | 2777798950 | 26850 | 26800 | 26850 | 26750 | 354 |
| 485 | 20240215 | 111400 | 2768312150 | 26750 | 26750 | 26850 | 26750 | 517 |
| 486 | 20240215 | 111300 | 2754456900 | 26800 | 26750 | 26850 | 26750 | 292 |
| 487 | 20240215 | 111200 | 2746635700 | 26800 | 26800 | 26800 | 26750 | 999 |
| 488 | 20240215 | 111100 | 2719872200 | 26750 | 26750 | 26800 | 26700 | 404 |
| 489 | 20240215 | 111000 | 2709067800 | 26700 | 26750 | 26800 | 26700 | 5014 |
| 490 | 20240215 | 110900 | 2575167350 | 26750 | 26700 | 26800 | 26700 | 294 |
| 491 | 20240215 | 110800 | 2567307650 | 26700 | 26800 | 26800 | 26700 | 417 |
| 492 | 20240215 | 110700 | 2556152650 | 26800 | 26750 | 26800 | 26750 | 49 |
| 493 | 20240215 | 110600 | 2554841800 | 26750 | 26750 | 26850 | 26700 | 121 |
| 494 | 20240215 | 110500 | 2551604700 | 26750 | 26750 | 26800 | 26750 | 1319 |
| 495 | 20240215 | 110400 | 2516306250 | 26750 | 26750 | 26800 | 26750 | 40 |
| 496 | 20240215 | 110300 | 2515235400 | 26750 | 26750 | 26800 | 26750 | 433 |
| 497 | 20240215 | 110200 | 2503652400 | 26750 | 26750 | 26800 | 26700 | 4863 |
| 498 | 20240215 | 110100 | 2373576500 | 26750 | 26800 | 26800 | 26750 | 1522 |
| 499 | 20240215 | 110000 | 2332787850 | 26800 | 26800 | 26850 | 26800 | 72 |
| 500 | 20240215 | 105900 | 2330857900 | 26850 | 26800 | 26850 | 26800 | 169 |
| 501 | 20240215 | 105800 | 2326322500 | 26850 | 26800 | 26850 | 26800 | 270 |
| 502 | 20240215 | 105700 | 2319077650 | 26850 | 26800 | 26850 | 26800 | 319 |
| 503 | 20240215 | 105600 | 2310522600 | 26800 | 26800 | 26850 | 26800 | 230 |
| 504 | 20240215 | 105500 | 2304352200 | 26850 | 26850 | 26850 | 26800 | 145 |
| 505 | 20240215 | 105400 | 2300459400 | 26850 | 26800 | 26850 | 26800 | 411 |
| 506 | 20240215 | 105300 | 2289438400 | 26850 | 26800 | 26850 | 26800 | 151 |
| 507 | 20240215 | 105200 | 2285385500 | 26850 | 26850 | 26850 | 26800 | 171 |
| 508 | 20240215 | 105100 | 2280795850 | 26800 | 26850 | 26850 | 26800 | 863 |
| 509 | 20240215 | 105000 | 2257654500 | 26850 | 26850 | 26900 | 26800 | 210 |
| 510 | 20240215 | 104900 | 2252013250 | 26900 | 26900 | 26900 | 26850 | 275 |
| 511 | 20240215 | 104800 | 2244621450 | 26900 | 26850 | 26900 | 26850 | 105 |
| 512 | 20240215 | 104700 | 2241797950 | 26850 | 26850 | 26850 | 26800 | 144 |
| 513 | 20240215 | 104600 | 2237932600 | 26850 | 26900 | 26900 | 26850 | 278 |
| 514 | 20240215 | 104500 | 2230464350 | 26900 | 26900 | 26900 | 26850 | 139 |
| 515 | 20240215 | 104400 | 2226725700 | 26850 | 26850 | 26900 | 26850 | 171 |
| 516 | 20240215 | 104300 | 2222130400 | 26850 | 26900 | 26900 | 26800 | 240 |
| 517 | 20240215 | 104200 | 2215685150 | 26800 | 26800 | 26900 | 26800 | 253 |
| 518 | 20240215 | 104100 | 2208896150 | 26800 | 26850 | 26900 | 26800 | 722 |
| 519 | 20240215 | 104000 | 2189509250 | 26800 | 26850 | 26850 | 26800 | 193 |
| 520 | 20240215 | 103900 | 2184330750 | 26800 | 26850 | 26850 | 26800 | 389 |
| 521 | 20240215 | 103800 | 2173896200 | 26800 | 26800 | 26800 | 26750 | 231 |
| 522 | 20240215 | 103700 | 2167705650 | 26750 | 26800 | 26800 | 26750 | 181 |
| 523 | 20240215 | 103600 | 2162856450 | 26800 | 26750 | 26800 | 26750 | 18 |
| 524 | 20240215 | 103500 | 2162374600 | 26750 | 26750 | 26800 | 26750 | 354 |
| 525 | 20240215 | 103400 | 2152897550 | 26750 | 26750 | 26800 | 26750 | 106 |
| 526 | 20240215 | 103300 | 2150061950 | 26750 | 26750 | 26800 | 26750 | 1609 |
| 527 | 20240215 | 103200 | 2107020700 | 26750 | 26800 | 26800 | 26750 | 1073 |
| 528 | 20240215 | 103100 | 2078274450 | 26800 | 26800 | 26800 | 26750 | 36 |
| 529 | 20240215 | 103000 | 2077310150 | 26750 | 26750 | 26800 | 26750 | 1580 |
| 530 | 20240215 | 102900 | 2034966650 | 26750 | 26750 | 26750 | 26750 | 235 |
| 531 | 20240215 | 102800 | 2028680400 | 26750 | 26800 | 26800 | 26750 | 1242 |
| 532 | 20240215 | 102700 | 1995454250 | 26750 | 26800 | 26800 | 26750 | 19 |
| 533 | 20240215 | 102600 | 1994945350 | 26800 | 26800 | 26800 | 26750 | 9 |
| 534 | 20240215 | 102500 | 1994704500 | 26750 | 26750 | 26750 | 26750 | 43 |
| 535 | 20240215 | 102400 | 1993554250 | 26750 | 26750 | 26750 | 26750 | 418 |
| 536 | 20240215 | 102300 | 1982372750 | 26750 | 26750 | 26750 | 26750 | 272 |
| 537 | 20240215 | 102200 | 1975096750 | 26750 | 26750 | 26800 | 26750 | 382 |
| 538 | 20240215 | 102100 | 1964866750 | 26750 | 26750 | 26750 | 26750 | 442 |
| 539 | 20240215 | 102000 | 1953043250 | 26800 | 26800 | 26800 | 26750 | 54 |
| 540 | 20240215 | 101900 | 1951596200 | 26750 | 26800 | 26800 | 26750 | 339 |
| 541 | 20240215 | 101800 | 1942511250 | 26800 | 26800 | 26800 | 26800 | 1036 |
| 542 | 20240215 | 101700 | 1914746450 | 26850 | 26800 | 26850 | 26800 | 1338 |
| 543 | 20240215 | 101600 | 1878879700 | 26800 | 26800 | 26850 | 26800 | 1365 |
| 544 | 20240215 | 101500 | 1842297600 | 26850 | 26800 | 26850 | 26800 | 455 |
| 545 | 20240215 | 101400 | 1830081300 | 26800 | 26800 | 26800 | 26800 | 393 |
| 546 | 20240215 | 101300 | 1819548900 | 26800 | 26800 | 26800 | 26800 | 303 |
| 547 | 20240215 | 101200 | 1811428500 | 26800 | 26800 | 26800 | 26800 | 503 |
| 548 | 20240215 | 101100 | 1797948100 | 26800 | 26800 | 26800 | 26800 | 587 |
| 549 | 20240215 | 101000 | 1782216500 | 26800 | 26800 | 26850 | 26800 | 193 |
| 550 | 20240215 | 100900 | 1777044050 | 26800 | 26850 | 26850 | 26800 | 588 |
| 551 | 20240215 | 100800 | 1761268850 | 26850 | 26850 | 26850 | 26850 | 17 |
| 552 | 20240215 | 100700 | 1760812400 | 26850 | 26850 | 26850 | 26850 | 118 |
| 553 | 20240215 | 100600 | 1757644100 | 26850 | 26850 | 26850 | 26850 | 195 |
| 554 | 20240215 | 100500 | 1752408350 | 26850 | 26800 | 26850 | 26800 | 1298 |
| 555 | 20240215 | 100400 | 1717557750 | 26800 | 26800 | 26850 | 26800 | 151 |
| 556 | 20240215 | 100300 | 1713510700 | 26800 | 26800 | 26800 | 26800 | 241 |
| 557 | 20240215 | 100200 | 1707051900 | 26800 | 26850 | 26850 | 26800 | 203 |
| 558 | 20240215 | 100100 | 1701611450 | 26800 | 26800 | 26800 | 26800 | 1722 |
| 559 | 20240215 | 100000 | 1655461850 | 26750 | 26750 | 26800 | 26750 | 589 |
| 560 | 20240215 | 095900 | 1639691950 | 26750 | 26800 | 26800 | 26750 | 239 |
| 561 | 20240215 | 095800 | 1633298650 | 26750 | 26750 | 26750 | 26750 | 0 |
| 562 | 20240215 | 095700 | 1633298650 | 26750 | 26750 | 26800 | 26750 | 13 |
| 563 | 20240215 | 095600 | 1632950850 | 26750 | 26750 | 26750 | 26750 | 686 |
| 564 | 20240215 | 095500 | 1614600350 | 26750 | 26750 | 26750 | 26700 | 782 |
| 565 | 20240215 | 095400 | 1593691550 | 26750 | 26750 | 26750 | 26750 | 615 |
| 566 | 20240215 | 095300 | 1577240300 | 26750 | 26750 | 26750 | 26750 | 2958 |
| 567 | 20240215 | 095200 | 1498113800 | 26750 | 26750 | 26750 | 26750 | 1389 |
| 568 | 20240215 | 095100 | 1460958050 | 26750 | 26750 | 26800 | 26700 | 254 |
| 569 | 20240215 | 095000 | 1454172150 | 26700 | 26800 | 26800 | 26700 | 3444 |
| 570 | 20240215 | 094900 | 1361995400 | 26850 | 26850 | 26850 | 26800 | 10 |
| 571 | 20240215 | 094800 | 1361727100 | 26850 | 26800 | 26850 | 26800 | 223 |
| 572 | 20240215 | 094700 | 1355749200 | 26850 | 26800 | 26850 | 26800 | 202 |
| 573 | 20240215 | 094600 | 1350333750 | 26850 | 26800 | 26850 | 26800 | 15 |
| 574 | 20240215 | 094500 | 1349931200 | 26800 | 26800 | 26800 | 26800 | 97 |
| 575 | 20240215 | 094400 | 1347331600 | 26800 | 26750 | 26800 | 26750 | 700 |
| 576 | 20240215 | 094300 | 1328581000 | 26750 | 26850 | 26900 | 26750 | 5053 |
| 577 | 20240215 | 094200 | 1193051300 | 26850 | 26900 | 26900 | 26850 | 253 |
| 578 | 20240215 | 094100 | 1186258150 | 26900 | 26900 | 26900 | 26850 | 830 |
| 579 | 20240215 | 094000 | 1163942300 | 26850 | 26900 | 26950 | 26850 | 1424 |
| 580 | 20240215 | 093900 | 1125638650 | 26900 | 26900 | 26900 | 26900 | 111 |
| 581 | 20240215 | 093800 | 1122652750 | 26900 | 26900 | 26900 | 26900 | 52 |
| 582 | 20240215 | 093700 | 1121253950 | 26900 | 26900 | 26900 | 26900 | 271 |
| 583 | 20240215 | 093600 | 1113964050 | 26900 | 26900 | 26900 | 26900 | 164 |
| 584 | 20240215 | 093500 | 1109552450 | 26900 | 26950 | 26950 | 26900 | 17 |
| 585 | 20240215 | 093400 | 1109094600 | 26900 | 26950 | 26950 | 26900 | 118 |
| 586 | 20240215 | 093300 | 1105919900 | 26950 | 26900 | 26950 | 26900 | 207 |
| 587 | 20240215 | 093200 | 1100351500 | 26900 | 26950 | 26950 | 26900 | 1153 |
| 588 | 20240215 | 093100 | 1069335700 | 26900 | 26950 | 26950 | 26900 | 9 |
| 589 | 20240215 | 093000 | 1069093350 | 26950 | 26850 | 26950 | 26850 | 902 |
| 590 | 20240215 | 092900 | 1044838950 | 26900 | 26900 | 26900 | 26900 | 727 |
| 591 | 20240215 | 092800 | 1025282650 | 26950 | 26900 | 26950 | 26900 | 8 |
| 592 | 20240215 | 092700 | 1025067200 | 26950 | 26850 | 26950 | 26850 | 254 |
| 593 | 20240215 | 092600 | 1018222400 | 26950 | 26900 | 26950 | 26900 | 1244 |
| 594 | 20240215 | 092500 | 984758750 | 26900 | 26850 | 26900 | 26850 | 2339 |
| 595 | 20240215 | 092400 | 921929650 | 26900 | 26950 | 26950 | 26900 | 77 |
| 596 | 20240215 | 092300 | 919858300 | 26900 | 26950 | 26950 | 26900 | 162 |
| 597 | 20240215 | 092200 | 915497650 | 26950 | 26950 | 26950 | 26900 | 205 |
| 598 | 20240215 | 092100 | 909982650 | 26950 | 26950 | 26950 | 26900 | 1043 |
| 599 | 20240215 | 092000 | 881923800 | 26900 | 26950 | 26950 | 26900 | 48 |
| 600 | 20240215 | 091900 | 880630800 | 26950 | 27000 | 27000 | 26950 | 1303 |
| 601 | 20240215 | 091800 | 845514900 | 27000 | 26900 | 27000 | 26900 | 328 |
| 602 | 20240215 | 091700 | 836689700 | 26900 | 26950 | 26950 | 26900 | 1109 |
| 603 | 20240215 | 091600 | 806822650 | 26950 | 26950 | 26950 | 26950 | 16 |
| 604 | 20240215 | 091500 | 806391450 | 26950 | 26950 | 26950 | 26950 | 304 |
| 605 | 20240215 | 091400 | 798198650 | 26950 | 26950 | 27000 | 26950 | 285 |
| 606 | 20240215 | 091300 | 790503950 | 27000 | 27050 | 27050 | 27000 | 1254 |
| 607 | 20240215 | 091200 | 756644850 | 27050 | 27050 | 27100 | 27050 | 587 |
| 608 | 20240215 | 091100 | 740766450 | 27050 | 27100 | 27150 | 27050 | 2556 |
| 609 | 20240215 | 091000 | 671508300 | 27100 | 27150 | 27150 | 27050 | 149 |
| 610 | 20240215 | 090900 | 667470450 | 27050 | 27050 | 27150 | 27050 | 3749 |
| 611 | 20240215 | 090800 | 565965250 | 27000 | 27000 | 27000 | 26950 | 2467 |
| 612 | 20240215 | 090700 | 499401700 | 27000 | 26900 | 27000 | 26850 | 717 |
| 613 | 20240215 | 090600 | 480068200 | 26900 | 26900 | 26950 | 26850 | 543 |
| 614 | 20240215 | 090500 | 465464650 | 26950 | 26850 | 26950 | 26850 | 117 |
| 615 | 20240215 | 090400 | 462314150 | 26950 | 26950 | 27050 | 26850 | 3521 |
| 616 | 20240215 | 090300 | 367519300 | 26950 | 27050 | 27050 | 26950 | 1583 |
| 617 | 20240215 | 090200 | 324817500 | 27000 | 26800 | 27000 | 26800 | 1174 |
| 618 | 20240215 | 090100 | 293188800 | 26900 | 26850 | 26900 | 26750 | 7103 |
| 619 | 20240215 | 090000 | 102720100 | 26950 | 27050 | 27050 | 26850 | 3800 |