36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 200900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 3 | 20240214 | 200800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 4 | 20240214 | 200700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 5 | 20240214 | 200600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 6 | 20240214 | 200500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 7 | 20240214 | 200400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 8 | 20240214 | 200300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 9 | 20240214 | 200200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 10 | 20240214 | 200100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 11 | 20240214 | 200000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 12 | 20240214 | 195900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 13 | 20240214 | 195800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 14 | 20240214 | 195700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 15 | 20240214 | 195600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 16 | 20240214 | 195500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 17 | 20240214 | 195400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 18 | 20240214 | 195300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 19 | 20240214 | 195200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 20 | 20240214 | 195100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 21 | 20240214 | 195000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 22 | 20240214 | 194900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 23 | 20240214 | 194800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 24 | 20240214 | 194700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 25 | 20240214 | 194600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 26 | 20240214 | 194500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 27 | 20240214 | 194400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 28 | 20240214 | 194300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 29 | 20240214 | 194200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 30 | 20240214 | 194100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 31 | 20240214 | 194000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 32 | 20240214 | 193900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 33 | 20240214 | 193800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 34 | 20240214 | 193700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 35 | 20240214 | 193600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 36 | 20240214 | 193500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 37 | 20240214 | 193400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 38 | 20240214 | 193300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 39 | 20240214 | 193200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 40 | 20240214 | 193100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 41 | 20240214 | 193000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 42 | 20240214 | 192900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 43 | 20240214 | 192800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 44 | 20240214 | 192700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 45 | 20240214 | 192600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 46 | 20240214 | 192500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 47 | 20240214 | 192400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 48 | 20240214 | 192300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 49 | 20240214 | 192200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 50 | 20240214 | 192100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 51 | 20240214 | 192000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 52 | 20240214 | 191900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 53 | 20240214 | 191800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 54 | 20240214 | 191700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 55 | 20240214 | 191600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 56 | 20240214 | 191500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 57 | 20240214 | 191400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 58 | 20240214 | 191300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 59 | 20240214 | 191200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 60 | 20240214 | 191100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 61 | 20240214 | 191000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 62 | 20240214 | 190900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 63 | 20240214 | 190800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 64 | 20240214 | 190700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 65 | 20240214 | 190600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 66 | 20240214 | 190500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 67 | 20240214 | 190400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 68 | 20240214 | 190300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 69 | 20240214 | 190200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 70 | 20240214 | 190100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 71 | 20240214 | 190000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 72 | 20240214 | 185900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 73 | 20240214 | 185800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 74 | 20240214 | 185700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 75 | 20240214 | 185600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 76 | 20240214 | 185500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 77 | 20240214 | 185400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 78 | 20240214 | 185300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 79 | 20240214 | 185200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 80 | 20240214 | 185100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 81 | 20240214 | 185000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 82 | 20240214 | 184900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 83 | 20240214 | 184800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 84 | 20240214 | 184700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 85 | 20240214 | 184600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 86 | 20240214 | 184500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 87 | 20240214 | 184400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 88 | 20240214 | 184300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 89 | 20240214 | 184200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 90 | 20240214 | 184100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 91 | 20240214 | 184000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 92 | 20240214 | 183900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 93 | 20240214 | 183800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 94 | 20240214 | 183700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 95 | 20240214 | 183600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 96 | 20240214 | 183500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 97 | 20240214 | 183400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 98 | 20240214 | 183300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 99 | 20240214 | 183200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 100 | 20240214 | 183100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 101 | 20240214 | 183000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 102 | 20240214 | 182900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 103 | 20240214 | 182800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 104 | 20240214 | 182700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 105 | 20240214 | 182600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 106 | 20240214 | 182500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 107 | 20240214 | 182400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 108 | 20240214 | 182300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 109 | 20240214 | 182200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 110 | 20240214 | 182100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 111 | 20240214 | 182000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 112 | 20240214 | 181900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 113 | 20240214 | 181800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 114 | 20240214 | 181700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 115 | 20240214 | 181600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 116 | 20240214 | 181500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 117 | 20240214 | 181400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 118 | 20240214 | 181300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 119 | 20240214 | 181200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 120 | 20240214 | 181100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 121 | 20240214 | 181000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 122 | 20240214 | 180900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 123 | 20240214 | 180800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 124 | 20240214 | 180700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 125 | 20240214 | 180600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 126 | 20240214 | 180500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 127 | 20240214 | 180400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 128 | 20240214 | 180300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 129 | 20240214 | 180200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 130 | 20240214 | 180100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 131 | 20240214 | 180000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 132 | 20240214 | 175900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 133 | 20240214 | 175800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 134 | 20240214 | 175700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 135 | 20240214 | 175600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 136 | 20240214 | 175500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 137 | 20240214 | 175400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 138 | 20240214 | 175300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 139 | 20240214 | 175200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 140 | 20240214 | 175100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 141 | 20240214 | 175000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 142 | 20240214 | 174900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 143 | 20240214 | 174800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 144 | 20240214 | 174700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 145 | 20240214 | 174600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 146 | 20240214 | 174500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 147 | 20240214 | 174400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 148 | 20240214 | 174300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 149 | 20240214 | 174200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 150 | 20240214 | 174100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 151 | 20240214 | 174000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 152 | 20240214 | 173900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 153 | 20240214 | 173800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 154 | 20240214 | 173700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 155 | 20240214 | 173600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 156 | 20240214 | 173500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 157 | 20240214 | 173400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 158 | 20240214 | 173300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 159 | 20240214 | 173200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 160 | 20240214 | 173100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 161 | 20240214 | 173000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 162 | 20240214 | 172900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 163 | 20240214 | 172800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 164 | 20240214 | 172700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 165 | 20240214 | 172600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 166 | 20240214 | 172500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 167 | 20240214 | 172400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 168 | 20240214 | 172300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 169 | 20240214 | 172200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 170 | 20240214 | 172100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 171 | 20240214 | 172000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 172 | 20240214 | 171900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 173 | 20240214 | 171800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 174 | 20240214 | 171700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 175 | 20240214 | 171600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 176 | 20240214 | 171500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 177 | 20240214 | 171400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 178 | 20240214 | 171300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 179 | 20240214 | 171200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 180 | 20240214 | 171100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 181 | 20240214 | 171000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 182 | 20240214 | 170900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 183 | 20240214 | 170800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 184 | 20240214 | 170700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 185 | 20240214 | 170600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 186 | 20240214 | 170500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 187 | 20240214 | 170400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 188 | 20240214 | 170300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 189 | 20240214 | 170200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 190 | 20240214 | 170100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 191 | 20240214 | 170000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 192 | 20240214 | 165900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 193 | 20240214 | 165800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 194 | 20240214 | 165700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 195 | 20240214 | 165600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 196 | 20240214 | 165500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 197 | 20240214 | 165400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 198 | 20240214 | 165300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 199 | 20240214 | 165200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 200 | 20240214 | 165100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 201 | 20240214 | 165000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 202 | 20240214 | 164900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 203 | 20240214 | 164800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 204 | 20240214 | 164700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 205 | 20240214 | 164600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 206 | 20240214 | 164500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 207 | 20240214 | 164400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 208 | 20240214 | 164300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 209 | 20240214 | 164200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 210 | 20240214 | 164100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 211 | 20240214 | 164000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 212 | 20240214 | 163900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 213 | 20240214 | 163800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 214 | 20240214 | 163700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 215 | 20240214 | 163600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 216 | 20240214 | 163500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 217 | 20240214 | 163400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 218 | 20240214 | 163300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 219 | 20240214 | 163200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 220 | 20240214 | 163100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 221 | 20240214 | 163000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 222 | 20240214 | 162900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 223 | 20240214 | 162800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 224 | 20240214 | 162700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 225 | 20240214 | 162600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 226 | 20240214 | 162500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 227 | 20240214 | 162400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 228 | 20240214 | 162300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 229 | 20240214 | 162200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 230 | 20240214 | 162100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 231 | 20240214 | 162000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 232 | 20240214 | 161900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 233 | 20240214 | 161800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 234 | 20240214 | 161700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 235 | 20240214 | 161600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 236 | 20240214 | 161500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 237 | 20240214 | 161400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 238 | 20240214 | 161300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 239 | 20240214 | 161200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 240 | 20240214 | 161100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 241 | 20240214 | 161000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 242 | 20240214 | 160900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 243 | 20240214 | 160800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 244 | 20240214 | 160700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 245 | 20240214 | 160600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 246 | 20240214 | 160500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 247 | 20240214 | 160400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 248 | 20240214 | 160300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 249 | 20240214 | 160200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 250 | 20240214 | 160100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 251 | 20240214 | 160000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 252 | 20240214 | 155900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 253 | 20240214 | 155800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 254 | 20240214 | 155700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 255 | 20240214 | 155600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 256 | 20240214 | 155500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 257 | 20240214 | 155400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 258 | 20240214 | 155300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 259 | 20240214 | 155200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 260 | 20240214 | 155100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 261 | 20240214 | 155000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 262 | 20240214 | 154900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 263 | 20240214 | 154800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 264 | 20240214 | 154700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 265 | 20240214 | 154600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 266 | 20240214 | 154500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 267 | 20240214 | 154400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 268 | 20240214 | 154300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 269 | 20240214 | 154200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 270 | 20240214 | 154100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 271 | 20240214 | 154000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 272 | 20240214 | 153900 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 273 | 20240214 | 153800 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 274 | 20240214 | 153700 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 275 | 20240214 | 153600 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 276 | 20240214 | 153500 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 277 | 20240214 | 153400 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 278 | 20240214 | 153300 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 279 | 20240214 | 153200 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 280 | 20240214 | 153100 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 281 | 20240214 | 153000 | 6682540100 | 27550 | 27550 | 27550 | 27550 | 5211 |
| 282 | 20240214 | 152900 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 283 | 20240214 | 152800 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 284 | 20240214 | 152700 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 285 | 20240214 | 152600 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 286 | 20240214 | 152500 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 287 | 20240214 | 152400 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 288 | 20240214 | 152300 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 289 | 20240214 | 152200 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 290 | 20240214 | 152100 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 291 | 20240214 | 152000 | 6538977050 | 27550 | 27550 | 27550 | 27550 | 0 |
| 292 | 20240214 | 151900 | 6538977050 | 27550 | 27550 | 27600 | 27550 | 232 |
| 293 | 20240214 | 151800 | 6532585200 | 27550 | 27550 | 27550 | 27500 | 131 |
| 294 | 20240214 | 151700 | 6528977100 | 27550 | 27600 | 27600 | 27550 | 381 |
| 295 | 20240214 | 151600 | 6518480150 | 27600 | 27600 | 27600 | 27600 | 24 |
| 296 | 20240214 | 151500 | 6517817750 | 27550 | 27550 | 27600 | 27550 | 324 |
| 297 | 20240214 | 151400 | 6508886300 | 27600 | 27550 | 27600 | 27550 | 502 |
| 298 | 20240214 | 151300 | 6495031150 | 27600 | 27550 | 27600 | 27550 | 110 |
| 299 | 20240214 | 151200 | 6492000150 | 27550 | 27550 | 27550 | 27500 | 109 |
| 300 | 20240214 | 151100 | 6489001950 | 27550 | 27500 | 27550 | 27500 | 518 |
| 301 | 20240214 | 151000 | 6474756450 | 27500 | 27500 | 27500 | 27500 | 165 |
| 302 | 20240214 | 150900 | 6470218950 | 27550 | 27600 | 27600 | 27550 | 155 |
| 303 | 20240214 | 150800 | 6465948350 | 27550 | 27500 | 27550 | 27500 | 291 |
| 304 | 20240214 | 150700 | 6457931800 | 27500 | 27500 | 27550 | 27500 | 375 |
| 305 | 20240214 | 150600 | 6447614300 | 27500 | 27500 | 27500 | 27500 | 481 |
| 306 | 20240214 | 150500 | 6434386800 | 27550 | 27500 | 27550 | 27500 | 69 |
| 307 | 20240214 | 150400 | 6432486250 | 27500 | 27500 | 27550 | 27500 | 489 |
| 308 | 20240214 | 150300 | 6419033450 | 27500 | 27500 | 27550 | 27500 | 103 |
| 309 | 20240214 | 150200 | 6416195950 | 27550 | 27550 | 27550 | 27550 | 50 |
| 310 | 20240214 | 150100 | 6414818450 | 27500 | 27550 | 27550 | 27500 | 89 |
| 311 | 20240214 | 150000 | 6412368000 | 27550 | 27500 | 27550 | 27500 | 391 |
| 312 | 20240214 | 145900 | 6401614350 | 27500 | 27500 | 27550 | 27500 | 222 |
| 313 | 20240214 | 145800 | 6395508600 | 27500 | 27550 | 27550 | 27500 | 22 |
| 314 | 20240214 | 145700 | 6394903500 | 27550 | 27550 | 27550 | 27500 | 236 |
| 315 | 20240214 | 145600 | 6388408100 | 27550 | 27500 | 27550 | 27500 | 59 |
| 316 | 20240214 | 145500 | 6386785450 | 27500 | 27500 | 27550 | 27500 | 1308 |
| 317 | 20240214 | 145400 | 6350812050 | 27550 | 27550 | 27550 | 27550 | 202 |
| 318 | 20240214 | 145300 | 6345246950 | 27550 | 27550 | 27550 | 27500 | 150 |
| 319 | 20240214 | 145200 | 6341121700 | 27500 | 27500 | 27500 | 27500 | 72 |
| 320 | 20240214 | 145100 | 6339141700 | 27500 | 27550 | 27550 | 27500 | 760 |
| 321 | 20240214 | 145000 | 6318210950 | 27550 | 27550 | 27600 | 27550 | 148 |
| 322 | 20240214 | 144900 | 6314133250 | 27550 | 27550 | 27600 | 27550 | 83 |
| 323 | 20240214 | 144800 | 6311846550 | 27550 | 27500 | 27550 | 27500 | 139 |
| 324 | 20240214 | 144700 | 6308023800 | 27500 | 27550 | 27600 | 27500 | 702 |
| 325 | 20240214 | 144600 | 6288689000 | 27550 | 27550 | 27550 | 27550 | 71 |
| 326 | 20240214 | 144500 | 6286732950 | 27550 | 27550 | 27550 | 27550 | 671 |
| 327 | 20240214 | 144400 | 6268246900 | 27550 | 27550 | 27550 | 27550 | 43 |
| 328 | 20240214 | 144300 | 6267062250 | 27550 | 27600 | 27600 | 27550 | 47 |
| 329 | 20240214 | 144200 | 6265766650 | 27550 | 27600 | 27600 | 27550 | 106 |
| 330 | 20240214 | 144100 | 6262841250 | 27600 | 27600 | 27600 | 27550 | 1708 |
| 331 | 20240214 | 144000 | 6215775450 | 27600 | 27600 | 27600 | 27600 | 126 |
| 332 | 20240214 | 143900 | 6212297850 | 27550 | 27600 | 27600 | 27550 | 509 |
| 333 | 20240214 | 143800 | 6198254450 | 27600 | 27600 | 27600 | 27550 | 771 |
| 334 | 20240214 | 143700 | 6177001350 | 27550 | 27600 | 27600 | 27550 | 943 |
| 335 | 20240214 | 143600 | 6150994550 | 27550 | 27550 | 27550 | 27550 | 51 |
| 336 | 20240214 | 143500 | 6149589500 | 27550 | 27600 | 27600 | 27550 | 46 |
| 337 | 20240214 | 143400 | 6148320900 | 27550 | 27550 | 27550 | 27550 | 41 |
| 338 | 20240214 | 143300 | 6147191350 | 27550 | 27600 | 27600 | 27550 | 125 |
| 339 | 20240214 | 143200 | 6143742350 | 27600 | 27600 | 27600 | 27550 | 203 |
| 340 | 20240214 | 143100 | 6138139700 | 27550 | 27550 | 27600 | 27550 | 101 |
| 341 | 20240214 | 143000 | 6135354850 | 27600 | 27600 | 27600 | 27600 | 203 |
| 342 | 20240214 | 142900 | 6129752050 | 27550 | 27550 | 27600 | 27550 | 134 |
| 343 | 20240214 | 142800 | 6126055700 | 27550 | 27600 | 27600 | 27550 | 19 |
| 344 | 20240214 | 142700 | 6125532100 | 27550 | 27550 | 27600 | 27550 | 133 |
| 345 | 20240214 | 142600 | 6121867900 | 27550 | 27550 | 27550 | 27550 | 41 |
| 346 | 20240214 | 142500 | 6120738350 | 27550 | 27550 | 27600 | 27550 | 262 |
| 347 | 20240214 | 142400 | 6113520150 | 27600 | 27600 | 27600 | 27600 | 134 |
| 348 | 20240214 | 142300 | 6109821750 | 27650 | 27600 | 27650 | 27600 | 270 |
| 349 | 20240214 | 142200 | 6102367800 | 27600 | 27600 | 27600 | 27600 | 1246 |
| 350 | 20240214 | 142100 | 6067978200 | 27600 | 27600 | 27650 | 27600 | 38 |
| 351 | 20240214 | 142000 | 6066928550 | 27650 | 27600 | 27650 | 27600 | 40 |
| 352 | 20240214 | 141900 | 6065824050 | 27650 | 27600 | 27650 | 27600 | 218 |
| 353 | 20240214 | 141800 | 6059805350 | 27600 | 27600 | 27600 | 27600 | 515 |
| 354 | 20240214 | 141700 | 6045591350 | 27650 | 27600 | 27650 | 27600 | 26 |
| 355 | 20240214 | 141600 | 6044873450 | 27600 | 27600 | 27600 | 27600 | 30 |
| 356 | 20240214 | 141500 | 6044045450 | 27600 | 27650 | 27650 | 27600 | 13 |
| 357 | 20240214 | 141400 | 6043686550 | 27650 | 27700 | 27700 | 27650 | 522 |
| 358 | 20240214 | 141300 | 6029253200 | 27650 | 27650 | 27650 | 27600 | 208 |
| 359 | 20240214 | 141200 | 6023502500 | 27600 | 27600 | 27650 | 27600 | 47 |
| 360 | 20240214 | 141100 | 6022205100 | 27650 | 27650 | 27650 | 27600 | 66 |
| 361 | 20240214 | 141000 | 6020380700 | 27650 | 27650 | 27650 | 27600 | 18 |
| 362 | 20240214 | 140900 | 6019883500 | 27600 | 27600 | 27650 | 27600 | 185 |
| 363 | 20240214 | 140800 | 6014776300 | 27600 | 27600 | 27600 | 27600 | 86 |
| 364 | 20240214 | 140700 | 6012402700 | 27600 | 27600 | 27600 | 27600 | 10 |
| 365 | 20240214 | 140600 | 6012126700 | 27600 | 27650 | 27650 | 27600 | 90 |
| 366 | 20240214 | 140500 | 6009641300 | 27600 | 27600 | 27600 | 27600 | 1032 |
| 367 | 20240214 | 140400 | 5981158100 | 27600 | 27600 | 27650 | 27600 | 274 |
| 368 | 20240214 | 140300 | 5973583000 | 27600 | 27600 | 27650 | 27600 | 190 |
| 369 | 20240214 | 140200 | 5968338950 | 27600 | 27650 | 27650 | 27600 | 26 |
| 370 | 20240214 | 140100 | 5967620550 | 27600 | 27650 | 27650 | 27600 | 11 |
| 371 | 20240214 | 140000 | 5967316900 | 27600 | 27600 | 27600 | 27600 | 20 |
| 372 | 20240214 | 135900 | 5966764900 | 27650 | 27650 | 27650 | 27650 | 186 |
| 373 | 20240214 | 135800 | 5961622000 | 27650 | 27650 | 27650 | 27600 | 180 |
| 374 | 20240214 | 135700 | 5956646450 | 27650 | 27650 | 27650 | 27600 | 48 |
| 375 | 20240214 | 135600 | 5955320900 | 27650 | 27600 | 27650 | 27600 | 111 |
| 376 | 20240214 | 135500 | 5952252300 | 27650 | 27650 | 27650 | 27650 | 2 |
| 377 | 20240214 | 135400 | 5952197000 | 27650 | 27650 | 27650 | 27650 | 200 |
| 378 | 20240214 | 135300 | 5946667000 | 27700 | 27650 | 27700 | 27650 | 329 |
| 379 | 20240214 | 135200 | 5937561150 | 27650 | 27650 | 27650 | 27650 | 21 |
| 380 | 20240214 | 135100 | 5936980500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 381 | 20240214 | 135000 | 5936980500 | 27650 | 27700 | 27700 | 27650 | 344 |
| 382 | 20240214 | 134900 | 5927461700 | 27700 | 27650 | 27700 | 27600 | 248 |
| 383 | 20240214 | 134800 | 5920607350 | 27650 | 27700 | 27700 | 27650 | 25 |
| 384 | 20240214 | 134700 | 5919914950 | 27650 | 27650 | 27650 | 27650 | 1005 |
| 385 | 20240214 | 134600 | 5892126700 | 27600 | 27600 | 27650 | 27600 | 252 |
| 386 | 20240214 | 134500 | 5885161300 | 27600 | 27550 | 27600 | 27550 | 374 |
| 387 | 20240214 | 134400 | 5874838950 | 27600 | 27550 | 27600 | 27550 | 139 |
| 388 | 20240214 | 134300 | 5871009000 | 27550 | 27550 | 27550 | 27550 | 50 |
| 389 | 20240214 | 134200 | 5869631500 | 27550 | 27600 | 27600 | 27550 | 51 |
| 390 | 20240214 | 134100 | 5868225850 | 27600 | 27600 | 27600 | 27550 | 112 |
| 391 | 20240214 | 134000 | 5865138650 | 27600 | 27600 | 27600 | 27600 | 73 |
| 392 | 20240214 | 133900 | 5863123850 | 27600 | 27600 | 27600 | 27600 | 19 |
| 393 | 20240214 | 133800 | 5862599450 | 27600 | 27600 | 27600 | 27600 | 349 |
| 394 | 20240214 | 133700 | 5852967050 | 27600 | 27600 | 27600 | 27600 | 45 |
| 395 | 20240214 | 133600 | 5851725050 | 27550 | 27550 | 27550 | 27550 | 23 |
| 396 | 20240214 | 133500 | 5851091400 | 27600 | 27600 | 27600 | 27550 | 55 |
| 397 | 20240214 | 133400 | 5849573950 | 27600 | 27600 | 27600 | 27600 | 166 |
| 398 | 20240214 | 133300 | 5844992350 | 27650 | 27600 | 27650 | 27600 | 30 |
| 399 | 20240214 | 133200 | 5844164300 | 27600 | 27600 | 27650 | 27600 | 439 |
| 400 | 20240214 | 133100 | 5832047150 | 27650 | 27650 | 27650 | 27650 | 35 |
| 401 | 20240214 | 133000 | 5831079400 | 27650 | 27650 | 27650 | 27600 | 53 |
| 402 | 20240214 | 132900 | 5829616450 | 27600 | 27650 | 27650 | 27600 | 124 |
| 403 | 20240214 | 132800 | 5826191850 | 27650 | 27600 | 27650 | 27600 | 130 |
| 404 | 20240214 | 132700 | 5822603550 | 27600 | 27600 | 27600 | 27600 | 10 |
| 405 | 20240214 | 132600 | 5822327550 | 27650 | 27650 | 27650 | 27650 | 11 |
| 406 | 20240214 | 132500 | 5822023400 | 27650 | 27600 | 27650 | 27600 | 216 |
| 407 | 20240214 | 132400 | 5816060300 | 27650 | 27600 | 27650 | 27600 | 539 |
| 408 | 20240214 | 132300 | 5801158900 | 27600 | 27650 | 27650 | 27600 | 16 |
| 409 | 20240214 | 132200 | 5800717250 | 27600 | 27650 | 27700 | 27600 | 227 |
| 410 | 20240214 | 132100 | 5794441650 | 27700 | 27650 | 27700 | 27650 | 19 |
| 411 | 20240214 | 132000 | 5793916250 | 27650 | 27650 | 27700 | 27650 | 210 |
| 412 | 20240214 | 131900 | 5788103400 | 27650 | 27650 | 27700 | 27650 | 194 |
| 413 | 20240214 | 131800 | 5782739250 | 27650 | 27650 | 27650 | 27650 | 38 |
| 414 | 20240214 | 131700 | 5781688550 | 27650 | 27650 | 27650 | 27650 | 170 |
| 415 | 20240214 | 131600 | 5776988050 | 27650 | 27600 | 27650 | 27600 | 404 |
| 416 | 20240214 | 131500 | 5765820450 | 27600 | 27600 | 27600 | 27600 | 49 |
| 417 | 20240214 | 131400 | 5764468050 | 27600 | 27600 | 27600 | 27600 | 60 |
| 418 | 20240214 | 131300 | 5762812050 | 27600 | 27600 | 27600 | 27600 | 153 |
| 419 | 20240214 | 131200 | 5758589250 | 27650 | 27600 | 27650 | 27600 | 29 |
| 420 | 20240214 | 131100 | 5757788400 | 27650 | 27650 | 27650 | 27650 | 6 |
| 421 | 20240214 | 131000 | 5757622500 | 27650 | 27600 | 27650 | 27600 | 349 |
| 422 | 20240214 | 130900 | 5747988250 | 27600 | 27600 | 27600 | 27600 | 52 |
| 423 | 20240214 | 130800 | 5746553050 | 27600 | 27550 | 27600 | 27550 | 511 |
| 424 | 20240214 | 130700 | 5732449550 | 27600 | 27600 | 27600 | 27600 | 110 |
| 425 | 20240214 | 130600 | 5729413550 | 27600 | 27600 | 27600 | 27600 | 5 |
| 426 | 20240214 | 130500 | 5729275550 | 27600 | 27600 | 27600 | 27600 | 8 |
| 427 | 20240214 | 130400 | 5729054750 | 27600 | 27600 | 27600 | 27600 | 172 |
| 428 | 20240214 | 130300 | 5724307550 | 27600 | 27600 | 27600 | 27600 | 40 |
| 429 | 20240214 | 130200 | 5723203550 | 27550 | 27600 | 27600 | 27550 | 275 |
| 430 | 20240214 | 130100 | 5715626950 | 27600 | 27550 | 27600 | 27500 | 589 |
| 431 | 20240214 | 130000 | 5699399900 | 27550 | 27500 | 27550 | 27500 | 93 |
| 432 | 20240214 | 125900 | 5696839300 | 27500 | 27500 | 27500 | 27500 | 100 |
| 433 | 20240214 | 125800 | 5694089300 | 27500 | 27450 | 27500 | 27450 | 440 |
| 434 | 20240214 | 125700 | 5682003650 | 27450 | 27500 | 27500 | 27450 | 60 |
| 435 | 20240214 | 125600 | 5680356150 | 27500 | 27500 | 27500 | 27500 | 440 |
| 436 | 20240214 | 125500 | 5668256150 | 27550 | 27500 | 27550 | 27500 | 32 |
| 437 | 20240214 | 125400 | 5667376100 | 27500 | 27550 | 27550 | 27500 | 193 |
| 438 | 20240214 | 125300 | 5662068500 | 27500 | 27500 | 27500 | 27500 | 0 |
| 439 | 20240214 | 125200 | 5662068500 | 27500 | 27500 | 27500 | 27500 | 195 |
| 440 | 20240214 | 125100 | 5656706000 | 27500 | 27500 | 27500 | 27500 | 2 |
| 441 | 20240214 | 125000 | 5656651000 | 27500 | 27500 | 27500 | 27500 | 15 |
| 442 | 20240214 | 124900 | 5656238500 | 27500 | 27500 | 27500 | 27500 | 378 |
| 443 | 20240214 | 124800 | 5645843500 | 27500 | 27500 | 27500 | 27500 | 2 |
| 444 | 20240214 | 124700 | 5645788500 | 27500 | 27500 | 27500 | 27500 | 529 |
| 445 | 20240214 | 124600 | 5631241000 | 27550 | 27550 | 27550 | 27550 | 62 |
| 446 | 20240214 | 124500 | 5629532900 | 27550 | 27550 | 27550 | 27550 | 10 |
| 447 | 20240214 | 124400 | 5629257400 | 27550 | 27550 | 27550 | 27550 | 73 |
| 448 | 20240214 | 124300 | 5627246250 | 27550 | 27550 | 27550 | 27550 | 62 |
| 449 | 20240214 | 124200 | 5625538150 | 27600 | 27600 | 27600 | 27600 | 51 |
| 450 | 20240214 | 124100 | 5624130550 | 27600 | 27600 | 27600 | 27600 | 6 |
| 451 | 20240214 | 124000 | 5623964950 | 27600 | 27500 | 27600 | 27500 | 25 |
| 452 | 20240214 | 123900 | 5623275800 | 27500 | 27500 | 27500 | 27500 | 0 |
| 453 | 20240214 | 123800 | 5623275800 | 27500 | 27500 | 27500 | 27500 | 304 |
| 454 | 20240214 | 123700 | 5614915800 | 27500 | 27550 | 27550 | 27500 | 21 |
| 455 | 20240214 | 123600 | 5614338250 | 27550 | 27500 | 27550 | 27500 | 320 |
| 456 | 20240214 | 123500 | 5605529750 | 27500 | 27550 | 27550 | 27500 | 34 |
| 457 | 20240214 | 123400 | 5604594000 | 27550 | 27550 | 27550 | 27550 | 64 |
| 458 | 20240214 | 123300 | 5602830800 | 27550 | 27550 | 27550 | 27550 | 22 |
| 459 | 20240214 | 123200 | 5602224700 | 27550 | 27550 | 27550 | 27550 | 10 |
| 460 | 20240214 | 123100 | 5601949200 | 27550 | 27550 | 27550 | 27550 | 0 |
| 461 | 20240214 | 123000 | 5601949200 | 27550 | 27500 | 27550 | 27500 | 48 |
| 462 | 20240214 | 122900 | 5600628150 | 27500 | 27500 | 27550 | 27500 | 1120 |
| 463 | 20240214 | 122800 | 5569827150 | 27500 | 27550 | 27600 | 27500 | 75 |
| 464 | 20240214 | 122700 | 5567761600 | 27600 | 27550 | 27600 | 27550 | 148 |
| 465 | 20240214 | 122600 | 5563684150 | 27600 | 27600 | 27600 | 27600 | 112 |
| 466 | 20240214 | 122500 | 5560592950 | 27600 | 27550 | 27600 | 27550 | 116 |
| 467 | 20240214 | 122400 | 5557393750 | 27600 | 27550 | 27600 | 27550 | 6 |
| 468 | 20240214 | 122300 | 5557228400 | 27550 | 27550 | 27550 | 27550 | 56 |
| 469 | 20240214 | 122200 | 5555685600 | 27550 | 27550 | 27550 | 27500 | 209 |
| 470 | 20240214 | 122100 | 5549928000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 471 | 20240214 | 122000 | 5549928000 | 27600 | 27600 | 27600 | 27600 | 150 |
| 472 | 20240214 | 121900 | 5545788000 | 27550 | 27550 | 27550 | 27550 | 148 |
| 473 | 20240214 | 121800 | 5541710600 | 27600 | 27550 | 27600 | 27550 | 100 |
| 474 | 20240214 | 121700 | 5538950650 | 27600 | 27500 | 27600 | 27500 | 276 |
| 475 | 20240214 | 121600 | 5531351150 | 27500 | 27550 | 27550 | 27500 | 573 |
| 476 | 20240214 | 121500 | 5515568500 | 27550 | 27550 | 27550 | 27550 | 71 |
| 477 | 20240214 | 121400 | 5513612450 | 27550 | 27500 | 27550 | 27500 | 25 |
| 478 | 20240214 | 121300 | 5512924750 | 27550 | 27550 | 27550 | 27550 | 83 |
| 479 | 20240214 | 121200 | 5510638100 | 27550 | 27500 | 27550 | 27500 | 281 |
| 480 | 20240214 | 121100 | 5502910350 | 27500 | 27550 | 27550 | 27500 | 109 |
| 481 | 20240214 | 121000 | 5499910000 | 27550 | 27550 | 27550 | 27550 | 240 |
| 482 | 20240214 | 120900 | 5493298000 | 27600 | 27550 | 27600 | 27550 | 199 |
| 483 | 20240214 | 120800 | 5487814400 | 27550 | 27600 | 27600 | 27550 | 71 |
| 484 | 20240214 | 120700 | 5485857900 | 27600 | 27600 | 27600 | 27600 | 190 |
| 485 | 20240214 | 120600 | 5480613900 | 27600 | 27550 | 27600 | 27550 | 214 |
| 486 | 20240214 | 120500 | 5474707750 | 27600 | 27600 | 27600 | 27550 | 13 |
| 487 | 20240214 | 120400 | 5474349000 | 27600 | 27600 | 27600 | 27600 | 100 |
| 488 | 20240214 | 120300 | 5471589000 | 27600 | 27550 | 27600 | 27550 | 4 |
| 489 | 20240214 | 120200 | 5471478700 | 27550 | 27550 | 27550 | 27550 | 50 |
| 490 | 20240214 | 120100 | 5470101200 | 27550 | 27550 | 27550 | 27550 | 47 |
| 491 | 20240214 | 120000 | 5468806350 | 27600 | 27600 | 27600 | 27550 | 44 |
| 492 | 20240214 | 115900 | 5467593950 | 27600 | 27600 | 27600 | 27600 | 40 |
| 493 | 20240214 | 115800 | 5466489950 | 27600 | 27600 | 27600 | 27500 | 59 |
| 494 | 20240214 | 115700 | 5464866250 | 27550 | 27550 | 27600 | 27550 | 67 |
| 495 | 20240214 | 115600 | 5463020150 | 27550 | 27500 | 27550 | 27500 | 62 |
| 496 | 20240214 | 115500 | 5461312100 | 27500 | 27500 | 27550 | 27500 | 79 |
| 497 | 20240214 | 115400 | 5459137650 | 27550 | 27500 | 27550 | 27500 | 170 |
| 498 | 20240214 | 115300 | 5454462500 | 27500 | 27550 | 27550 | 27500 | 141 |
| 499 | 20240214 | 115200 | 5450584450 | 27550 | 27550 | 27550 | 27500 | 560 |
| 500 | 20240214 | 115100 | 5435179000 | 27550 | 27550 | 27550 | 27500 | 229 |
| 501 | 20240214 | 115000 | 5428880950 | 27550 | 27550 | 27600 | 27550 | 323 |
| 502 | 20240214 | 114900 | 5419982250 | 27550 | 27600 | 27600 | 27550 | 269 |
| 503 | 20240214 | 114800 | 5412571000 | 27600 | 27600 | 27600 | 27600 | 28 |
| 504 | 20240214 | 114700 | 5411798200 | 27550 | 27600 | 27600 | 27550 | 147 |
| 505 | 20240214 | 114600 | 5407744800 | 27600 | 27550 | 27600 | 27550 | 251 |
| 506 | 20240214 | 114500 | 5400823000 | 27600 | 27600 | 27600 | 27550 | 63 |
| 507 | 20240214 | 114400 | 5399085200 | 27550 | 27550 | 27550 | 27550 | 51 |
| 508 | 20240214 | 114300 | 5397680150 | 27600 | 27600 | 27600 | 27600 | 16 |
| 509 | 20240214 | 114200 | 5397238550 | 27600 | 27600 | 27600 | 27600 | 23 |
| 510 | 20240214 | 114100 | 5396603750 | 27600 | 27600 | 27600 | 27600 | 59 |
| 511 | 20240214 | 114000 | 5394975350 | 27600 | 27600 | 27600 | 27550 | 309 |
| 512 | 20240214 | 113900 | 5386462100 | 27600 | 27550 | 27600 | 27550 | 116 |
| 513 | 20240214 | 113800 | 5383265800 | 27550 | 27600 | 27600 | 27550 | 21 |
| 514 | 20240214 | 113700 | 5382687200 | 27600 | 27600 | 27600 | 27600 | 0 |
| 515 | 20240214 | 113600 | 5382687200 | 27600 | 27600 | 27600 | 27550 | 53 |
| 516 | 20240214 | 113500 | 5381226900 | 27550 | 27550 | 27650 | 27550 | 72 |
| 517 | 20240214 | 113400 | 5379243100 | 27550 | 27550 | 27550 | 27550 | 7 |
| 518 | 20240214 | 113300 | 5379050250 | 27550 | 27600 | 27600 | 27550 | 16 |
| 519 | 20240214 | 113200 | 5378609200 | 27550 | 27600 | 27650 | 27550 | 90 |
| 520 | 20240214 | 113100 | 5376125200 | 27600 | 27550 | 27600 | 27550 | 138 |
| 521 | 20240214 | 113000 | 5372317900 | 27550 | 27550 | 27550 | 27550 | 88 |
| 522 | 20240214 | 112900 | 5369893500 | 27500 | 27550 | 27550 | 27500 | 525 |
| 523 | 20240214 | 112800 | 5355434250 | 27550 | 27550 | 27550 | 27550 | 61 |
| 524 | 20240214 | 112700 | 5353753700 | 27550 | 27500 | 27550 | 27500 | 6 |
| 525 | 20240214 | 112600 | 5353588450 | 27500 | 27500 | 27550 | 27500 | 210 |
| 526 | 20240214 | 112500 | 5347812900 | 27500 | 27500 | 27500 | 27500 | 249 |
| 527 | 20240214 | 112400 | 5340965400 | 27550 | 27550 | 27550 | 27500 | 144 |
| 528 | 20240214 | 112300 | 5336999050 | 27550 | 27500 | 27550 | 27500 | 601 |
| 529 | 20240214 | 112200 | 5320470050 | 27500 | 27500 | 27500 | 27500 | 5 |
| 530 | 20240214 | 112100 | 5320332550 | 27450 | 27500 | 27500 | 27450 | 94 |
| 531 | 20240214 | 112000 | 5317748550 | 27500 | 27450 | 27500 | 27450 | 1522 |
| 532 | 20240214 | 111900 | 5275938700 | 27450 | 27450 | 27500 | 27450 | 673 |
| 533 | 20240214 | 111800 | 5257443500 | 27450 | 27450 | 27500 | 27450 | 734 |
| 534 | 20240214 | 111700 | 5237294900 | 27450 | 27500 | 27500 | 27450 | 199 |
| 535 | 20240214 | 111600 | 5231824300 | 27500 | 27500 | 27500 | 27500 | 151 |
| 536 | 20240214 | 111500 | 5227671800 | 27500 | 27500 | 27500 | 27500 | 99 |
| 537 | 20240214 | 111400 | 5224949300 | 27500 | 27500 | 27500 | 27450 | 3304 |
| 538 | 20240214 | 111300 | 5134099500 | 27550 | 27550 | 27550 | 27500 | 221 |
| 539 | 20240214 | 111200 | 5128018450 | 27550 | 27550 | 27550 | 27500 | 719 |
| 540 | 20240214 | 111100 | 5108233650 | 27550 | 27550 | 27550 | 27550 | 1746 |
| 541 | 20240214 | 111000 | 5060131350 | 27550 | 27550 | 27550 | 27550 | 183 |
| 542 | 20240214 | 110900 | 5055089700 | 27550 | 27600 | 27650 | 27550 | 472 |
| 543 | 20240214 | 110800 | 5042064050 | 27650 | 27650 | 27650 | 27650 | 41 |
| 544 | 20240214 | 110700 | 5040930400 | 27650 | 27650 | 27650 | 27650 | 36 |
| 545 | 20240214 | 110600 | 5039935000 | 27600 | 27650 | 27650 | 27600 | 64 |
| 546 | 20240214 | 110500 | 5038166100 | 27600 | 27600 | 27600 | 27600 | 63 |
| 547 | 20240214 | 110400 | 5036427300 | 27600 | 27600 | 27600 | 27600 | 20 |
| 548 | 20240214 | 110300 | 5035875300 | 27600 | 27600 | 27650 | 27600 | 551 |
| 549 | 20240214 | 110200 | 5020662850 | 27600 | 27650 | 27650 | 27600 | 232 |
| 550 | 20240214 | 110100 | 5014258550 | 27650 | 27600 | 27650 | 27600 | 195 |
| 551 | 20240214 | 110000 | 5008876450 | 27600 | 27600 | 27650 | 27600 | 481 |
| 552 | 20240214 | 105900 | 4995599550 | 27600 | 27600 | 27650 | 27600 | 100 |
| 553 | 20240214 | 105800 | 4992839300 | 27650 | 27600 | 27650 | 27600 | 149 |
| 554 | 20240214 | 105700 | 4988722100 | 27600 | 27600 | 27650 | 27600 | 132 |
| 555 | 20240214 | 105600 | 4985077850 | 27600 | 27650 | 27650 | 27600 | 690 |
| 556 | 20240214 | 105500 | 4966032500 | 27650 | 27600 | 27650 | 27600 | 239 |
| 557 | 20240214 | 105400 | 4959435600 | 27600 | 27650 | 27650 | 27600 | 321 |
| 558 | 20240214 | 105300 | 4950564000 | 27700 | 27700 | 27700 | 27650 | 1940 |
| 559 | 20240214 | 105200 | 4896915500 | 27700 | 27700 | 27700 | 27700 | 198 |
| 560 | 20240214 | 105100 | 4891430900 | 27700 | 27650 | 27700 | 27650 | 220 |
| 561 | 20240214 | 105000 | 4885346350 | 27700 | 27750 | 27750 | 27700 | 351 |
| 562 | 20240214 | 104900 | 4875621100 | 27750 | 27700 | 27750 | 27700 | 614 |
| 563 | 20240214 | 104800 | 4858613100 | 27750 | 27800 | 27800 | 27700 | 267 |
| 564 | 20240214 | 104700 | 4851203000 | 27800 | 27750 | 27800 | 27750 | 208 |
| 565 | 20240214 | 104600 | 4845429750 | 27700 | 27650 | 27700 | 27650 | 4709 |
| 566 | 20240214 | 104500 | 4714998200 | 27700 | 27650 | 27700 | 27550 | 7635 |
| 567 | 20240214 | 104400 | 4503688750 | 27650 | 27650 | 27700 | 27600 | 483 |
| 568 | 20240214 | 104300 | 4490342200 | 27650 | 27600 | 27650 | 27600 | 635 |
| 569 | 20240214 | 104200 | 4472798050 | 27600 | 27650 | 27650 | 27600 | 791 |
| 570 | 20240214 | 104100 | 4450942200 | 27650 | 27750 | 27750 | 27650 | 1549 |
| 571 | 20240214 | 104000 | 4408052700 | 27700 | 27700 | 27750 | 27700 | 290 |
| 572 | 20240214 | 103900 | 4400015000 | 27800 | 27850 | 27850 | 27750 | 1735 |
| 573 | 20240214 | 103800 | 4351845350 | 27850 | 28000 | 28000 | 27800 | 11522 |
| 574 | 20240214 | 103700 | 4030690950 | 27950 | 27950 | 28000 | 27950 | 1536 |
| 575 | 20240214 | 103600 | 3987703750 | 28000 | 27900 | 28000 | 27850 | 4162 |
| 576 | 20240214 | 103500 | 3871407250 | 27950 | 27900 | 27950 | 27850 | 2030 |
| 577 | 20240214 | 103400 | 3814711000 | 27900 | 27900 | 27900 | 27850 | 1649 |
| 578 | 20240214 | 103300 | 3768730250 | 27850 | 27850 | 27900 | 27800 | 1724 |
| 579 | 20240214 | 103200 | 3720728000 | 27850 | 27800 | 27850 | 27750 | 2073 |
| 580 | 20240214 | 103100 | 3663105050 | 27750 | 27800 | 27800 | 27750 | 839 |
| 581 | 20240214 | 103000 | 3639789450 | 27750 | 27850 | 27850 | 27750 | 3556 |
| 582 | 20240214 | 102900 | 3540927700 | 27800 | 27750 | 27850 | 27700 | 2477 |
| 583 | 20240214 | 102800 | 3472120450 | 27800 | 27800 | 27800 | 27700 | 1790 |
| 584 | 20240214 | 102700 | 3422396950 | 27800 | 27750 | 27850 | 27700 | 2424 |
| 585 | 20240214 | 102600 | 3355090150 | 27700 | 27750 | 27750 | 27650 | 1384 |
| 586 | 20240214 | 102500 | 3316738800 | 27750 | 27650 | 27750 | 27600 | 1520 |
| 587 | 20240214 | 102400 | 3274645850 | 27700 | 27600 | 27700 | 27550 | 1185 |
| 588 | 20240214 | 102300 | 3241912800 | 27550 | 27550 | 27550 | 27550 | 40 |
| 589 | 20240214 | 102200 | 3240810800 | 27550 | 27550 | 27600 | 27550 | 448 |
| 590 | 20240214 | 102100 | 3228468300 | 27500 | 27550 | 27600 | 27500 | 3929 |
| 591 | 20240214 | 102000 | 3120225550 | 27550 | 27550 | 27550 | 27550 | 749 |
| 592 | 20240214 | 101900 | 3099590600 | 27550 | 27550 | 27550 | 27550 | 50 |
| 593 | 20240214 | 101800 | 3098213100 | 27550 | 27550 | 27550 | 27550 | 169 |
| 594 | 20240214 | 101700 | 3093557150 | 27550 | 27550 | 27550 | 27500 | 335 |
| 595 | 20240214 | 101600 | 3084328900 | 27550 | 27550 | 27550 | 27550 | 37 |
| 596 | 20240214 | 101500 | 3083309550 | 27550 | 27550 | 27550 | 27550 | 14 |
| 597 | 20240214 | 101400 | 3082923850 | 27550 | 27550 | 27550 | 27550 | 193 |
| 598 | 20240214 | 101300 | 3077606700 | 27600 | 27550 | 27650 | 27550 | 101 |
| 599 | 20240214 | 101200 | 3074818550 | 27550 | 27600 | 27600 | 27550 | 331 |
| 600 | 20240214 | 101100 | 3065698000 | 27550 | 27600 | 27600 | 27550 | 647 |
| 601 | 20240214 | 101000 | 3047861800 | 27600 | 27600 | 27700 | 27600 | 158 |
| 602 | 20240214 | 100900 | 3043500700 | 27600 | 27600 | 27600 | 27600 | 322 |
| 603 | 20240214 | 100800 | 3034613500 | 27600 | 27600 | 27700 | 27550 | 168 |
| 604 | 20240214 | 100700 | 3029974750 | 27600 | 27550 | 27600 | 27550 | 77 |
| 605 | 20240214 | 100600 | 3027850800 | 27550 | 27600 | 27600 | 27550 | 203 |
| 606 | 20240214 | 100500 | 3022250150 | 27550 | 27550 | 27550 | 27550 | 740 |
| 607 | 20240214 | 100400 | 3001863150 | 27550 | 27600 | 27600 | 27550 | 369 |
| 608 | 20240214 | 100300 | 2991697100 | 27600 | 27600 | 27600 | 27550 | 34 |
| 609 | 20240214 | 100200 | 2990759700 | 27550 | 27600 | 27650 | 27550 | 85 |
| 610 | 20240214 | 100100 | 2988416100 | 27600 | 27600 | 27600 | 27600 | 531 |
| 611 | 20240214 | 100000 | 2973760500 | 27600 | 27700 | 27750 | 27600 | 1838 |
| 612 | 20240214 | 095900 | 2922872550 | 27750 | 27750 | 27800 | 27650 | 115 |
| 613 | 20240214 | 095800 | 2919683250 | 27750 | 27700 | 27750 | 27650 | 866 |
| 614 | 20240214 | 095700 | 2895664850 | 27700 | 27650 | 27700 | 27650 | 141 |
| 615 | 20240214 | 095600 | 2891765900 | 27700 | 27650 | 27700 | 27650 | 706 |
| 616 | 20240214 | 095500 | 2872232800 | 27650 | 27650 | 27700 | 27600 | 171 |
| 617 | 20240214 | 095400 | 2867507050 | 27600 | 27550 | 27700 | 27550 | 585 |
| 618 | 20240214 | 095300 | 2851362250 | 27550 | 27600 | 27600 | 27550 | 72 |
| 619 | 20240214 | 095200 | 2849376550 | 27600 | 27500 | 27600 | 27500 | 139 |
| 620 | 20240214 | 095100 | 2845547350 | 27500 | 27600 | 27600 | 27500 | 315 |
| 621 | 20240214 | 095000 | 2836875550 | 27600 | 27600 | 27650 | 27600 | 173 |
| 622 | 20240214 | 094900 | 2832100650 | 27600 | 27550 | 27600 | 27550 | 430 |
| 623 | 20240214 | 094800 | 2820251400 | 27550 | 27450 | 27600 | 27450 | 417 |
| 624 | 20240214 | 094700 | 2808770950 | 27450 | 27450 | 27500 | 27450 | 587 |
| 625 | 20240214 | 094600 | 2792655300 | 27500 | 27450 | 27500 | 27450 | 729 |
| 626 | 20240214 | 094500 | 2772642550 | 27450 | 27550 | 27550 | 27450 | 1238 |
| 627 | 20240214 | 094400 | 2738603000 | 27550 | 27550 | 27550 | 27500 | 368 |
| 628 | 20240214 | 094300 | 2728465600 | 27550 | 27500 | 27550 | 27500 | 532 |
| 629 | 20240214 | 094200 | 2713822100 | 27500 | 27600 | 27600 | 27500 | 1223 |
| 630 | 20240214 | 094100 | 2680130150 | 27600 | 27650 | 27700 | 27550 | 1000 |
| 631 | 20240214 | 094000 | 2652507800 | 27700 | 27700 | 27750 | 27650 | 324 |
| 632 | 20240214 | 093900 | 2643533550 | 27700 | 27750 | 27800 | 27700 | 1611 |
| 633 | 20240214 | 093800 | 2598886550 | 27750 | 27650 | 27750 | 27650 | 767 |
| 634 | 20240214 | 093700 | 2577648950 | 27650 | 27650 | 27650 | 27600 | 456 |
| 635 | 20240214 | 093600 | 2565045550 | 27650 | 27550 | 27650 | 27550 | 464 |
| 636 | 20240214 | 093500 | 2552232450 | 27600 | 27550 | 27600 | 27500 | 1427 |
| 637 | 20240214 | 093400 | 2512935650 | 27600 | 27550 | 27600 | 27500 | 859 |
| 638 | 20240214 | 093300 | 2489278200 | 27550 | 27600 | 27600 | 27550 | 649 |
| 639 | 20240214 | 093200 | 2471387350 | 27600 | 27650 | 27650 | 27550 | 838 |
| 640 | 20240214 | 093100 | 2448253150 | 27650 | 27500 | 27650 | 27500 | 959 |
| 641 | 20240214 | 093000 | 2421820100 | 27500 | 27600 | 27600 | 27500 | 2730 |
| 642 | 20240214 | 092900 | 2346637200 | 27650 | 27800 | 27800 | 27600 | 2856 |
| 643 | 20240214 | 092800 | 2267539550 | 27800 | 27800 | 27850 | 27750 | 1313 |
| 644 | 20240214 | 092700 | 2231033200 | 27800 | 27800 | 27850 | 27700 | 2782 |
| 645 | 20240214 | 092600 | 2153738600 | 27800 | 27950 | 27950 | 27800 | 4186 |
| 646 | 20240214 | 092500 | 2036959700 | 27950 | 28050 | 28050 | 27900 | 6235 |
| 647 | 20240214 | 092400 | 1862655600 | 28050 | 28050 | 28100 | 27950 | 3297 |
| 648 | 20240214 | 092300 | 1770272900 | 28100 | 28000 | 28150 | 28000 | 4688 |
| 649 | 20240214 | 092200 | 1638527000 | 28050 | 27850 | 28050 | 27800 | 6641 |
| 650 | 20240214 | 092100 | 1453063050 | 27850 | 27850 | 27900 | 27800 | 3463 |
| 651 | 20240214 | 092000 | 1356635050 | 27850 | 27850 | 27900 | 27800 | 1680 |
| 652 | 20240214 | 091900 | 1309819550 | 27900 | 27800 | 27900 | 27750 | 2555 |
| 653 | 20240214 | 091800 | 1238679900 | 27800 | 27850 | 27850 | 27750 | 2302 |
| 654 | 20240214 | 091700 | 1174639800 | 27800 | 27800 | 27800 | 27600 | 2980 |
| 655 | 20240214 | 091600 | 1091962300 | 27800 | 27550 | 27900 | 27550 | 14713 |
| 656 | 20240214 | 091500 | 685134500 | 27550 | 27450 | 27600 | 27400 | 2191 |
| 657 | 20240214 | 091400 | 624819550 | 27400 | 27450 | 27450 | 27300 | 2425 |
| 658 | 20240214 | 091300 | 558401250 | 27450 | 27400 | 27500 | 27400 | 1792 |
| 659 | 20240214 | 091200 | 509230500 | 27400 | 27350 | 27400 | 27250 | 1760 |
| 660 | 20240214 | 091100 | 461055150 | 27400 | 27250 | 27400 | 27250 | 1119 |
| 661 | 20240214 | 091000 | 430472000 | 27300 | 27150 | 27300 | 27150 | 453 |
| 662 | 20240214 | 090900 | 418137900 | 27200 | 27200 | 27200 | 27150 | 392 |
| 663 | 20240214 | 090800 | 407489950 | 27200 | 27100 | 27200 | 27050 | 516 |
| 664 | 20240214 | 090700 | 393502300 | 27050 | 27000 | 27050 | 27000 | 848 |
| 665 | 20240214 | 090600 | 370576950 | 26950 | 26950 | 27000 | 26950 | 1328 |
| 666 | 20240214 | 090500 | 334757350 | 26950 | 27000 | 27050 | 26850 | 2143 |
| 667 | 20240214 | 090400 | 277135400 | 27000 | 27000 | 27050 | 26950 | 271 |
| 668 | 20240214 | 090300 | 269829100 | 27000 | 26950 | 27150 | 26950 | 775 |
| 669 | 20240214 | 090200 | 248914300 | 26900 | 27000 | 27100 | 26900 | 4265 |
| 670 | 20240214 | 090100 | 133822750 | 27000 | 26850 | 27050 | 26850 | 1647 |
| 671 | 20240214 | 090000 | 89470200 | 26900 | 26900 | 27000 | 26900 | 3279 |