40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 212200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 3 | 20240215 | 212100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 4 | 20240215 | 212000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 5 | 20240215 | 211900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 6 | 20240215 | 211800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 7 | 20240215 | 211700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 8 | 20240215 | 211600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 9 | 20240215 | 211500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 10 | 20240215 | 211400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 11 | 20240215 | 211300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 12 | 20240215 | 211200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 13 | 20240215 | 211100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 14 | 20240215 | 211000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 15 | 20240215 | 210900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 16 | 20240215 | 210800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 17 | 20240215 | 210700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 18 | 20240215 | 210600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 19 | 20240215 | 210500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 20 | 20240215 | 210400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 21 | 20240215 | 210300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 22 | 20240215 | 210200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 23 | 20240215 | 210100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 24 | 20240215 | 210000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 25 | 20240215 | 205900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 26 | 20240215 | 205800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 27 | 20240215 | 205700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 28 | 20240215 | 205600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 29 | 20240215 | 205500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 30 | 20240215 | 205400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 31 | 20240215 | 205300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 32 | 20240215 | 205200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 33 | 20240215 | 205100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 34 | 20240215 | 205000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 35 | 20240215 | 204900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 36 | 20240215 | 204800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 37 | 20240215 | 204700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 38 | 20240215 | 204600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 39 | 20240215 | 204500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 40 | 20240215 | 204400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 41 | 20240215 | 204300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 42 | 20240215 | 204200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 43 | 20240215 | 204100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 44 | 20240215 | 204000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 45 | 20240215 | 203900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 46 | 20240215 | 203800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 47 | 20240215 | 203700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 48 | 20240215 | 203600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 49 | 20240215 | 203500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 50 | 20240215 | 203400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 51 | 20240215 | 203300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 52 | 20240215 | 203200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 53 | 20240215 | 203100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 54 | 20240215 | 203000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 55 | 20240215 | 202900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 56 | 20240215 | 202800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 57 | 20240215 | 202700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 58 | 20240215 | 202600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 59 | 20240215 | 202500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 60 | 20240215 | 202400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 61 | 20240215 | 202300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 62 | 20240215 | 202200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 63 | 20240215 | 202100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 64 | 20240215 | 202000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 65 | 20240215 | 201900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 66 | 20240215 | 201800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 67 | 20240215 | 201700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 68 | 20240215 | 201600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 69 | 20240215 | 201500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 70 | 20240215 | 201400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 71 | 20240215 | 201300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 72 | 20240215 | 201200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 73 | 20240215 | 201100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 74 | 20240215 | 201000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 75 | 20240215 | 200900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 76 | 20240215 | 200800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 77 | 20240215 | 200700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 78 | 20240215 | 200600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 79 | 20240215 | 200500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 80 | 20240215 | 200400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 81 | 20240215 | 200300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 82 | 20240215 | 200200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 83 | 20240215 | 200100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 84 | 20240215 | 200000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 85 | 20240215 | 195900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 86 | 20240215 | 195800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 87 | 20240215 | 195700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 88 | 20240215 | 195600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 89 | 20240215 | 195500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 90 | 20240215 | 195400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 91 | 20240215 | 195300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 92 | 20240215 | 195200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 93 | 20240215 | 195100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 94 | 20240215 | 195000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 95 | 20240215 | 194900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 96 | 20240215 | 194800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 97 | 20240215 | 194700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 98 | 20240215 | 194600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 99 | 20240215 | 194500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 100 | 20240215 | 194400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 101 | 20240215 | 194300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 102 | 20240215 | 194200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 103 | 20240215 | 194100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 104 | 20240215 | 194000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 105 | 20240215 | 193900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 106 | 20240215 | 193800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 107 | 20240215 | 193700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 108 | 20240215 | 193600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 109 | 20240215 | 193500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 110 | 20240215 | 193400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 111 | 20240215 | 193300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 112 | 20240215 | 193200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 113 | 20240215 | 193100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 114 | 20240215 | 193000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 115 | 20240215 | 192900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 116 | 20240215 | 192800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 117 | 20240215 | 192700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 118 | 20240215 | 192600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 119 | 20240215 | 192500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 120 | 20240215 | 192400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 121 | 20240215 | 192300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 122 | 20240215 | 192200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 123 | 20240215 | 192100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 124 | 20240215 | 192000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 125 | 20240215 | 191900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 126 | 20240215 | 191800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 127 | 20240215 | 191700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 128 | 20240215 | 191600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 129 | 20240215 | 191500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 130 | 20240215 | 191400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 131 | 20240215 | 191300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 132 | 20240215 | 191200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 133 | 20240215 | 191100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 134 | 20240215 | 191000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 135 | 20240215 | 190900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 136 | 20240215 | 190800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 137 | 20240215 | 190700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 138 | 20240215 | 190600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 139 | 20240215 | 190500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 140 | 20240215 | 190400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 141 | 20240215 | 190300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 142 | 20240215 | 190200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 143 | 20240215 | 190100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 144 | 20240215 | 190000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 145 | 20240215 | 185900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 146 | 20240215 | 185800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 147 | 20240215 | 185700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 148 | 20240215 | 185600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 149 | 20240215 | 185500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 150 | 20240215 | 185400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 151 | 20240215 | 185300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 152 | 20240215 | 185200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 153 | 20240215 | 185100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 154 | 20240215 | 185000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 155 | 20240215 | 184900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 156 | 20240215 | 184800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 157 | 20240215 | 184700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 158 | 20240215 | 184600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 159 | 20240215 | 184500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 160 | 20240215 | 184400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 161 | 20240215 | 184300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 162 | 20240215 | 184200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 163 | 20240215 | 184100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 164 | 20240215 | 184000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 165 | 20240215 | 183900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 166 | 20240215 | 183800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 167 | 20240215 | 183700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 168 | 20240215 | 183600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 169 | 20240215 | 183500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 170 | 20240215 | 183400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 171 | 20240215 | 183300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 172 | 20240215 | 183200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 173 | 20240215 | 183100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 174 | 20240215 | 183000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 175 | 20240215 | 182900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 176 | 20240215 | 182800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 177 | 20240215 | 182700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 178 | 20240215 | 182600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 179 | 20240215 | 182500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 180 | 20240215 | 182400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 181 | 20240215 | 182300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 182 | 20240215 | 182200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 183 | 20240215 | 182100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 184 | 20240215 | 182000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 185 | 20240215 | 181900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 186 | 20240215 | 181800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 187 | 20240215 | 181700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 188 | 20240215 | 181600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 189 | 20240215 | 181500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 190 | 20240215 | 181400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 191 | 20240215 | 181300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 192 | 20240215 | 181200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 193 | 20240215 | 181100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 194 | 20240215 | 181000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 195 | 20240215 | 180900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 196 | 20240215 | 180800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 197 | 20240215 | 180700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 198 | 20240215 | 180600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 199 | 20240215 | 180500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 200 | 20240215 | 180400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 201 | 20240215 | 180300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 202 | 20240215 | 180200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 203 | 20240215 | 180100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 204 | 20240215 | 180000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 205 | 20240215 | 175900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 206 | 20240215 | 175800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 207 | 20240215 | 175700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 208 | 20240215 | 175600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 209 | 20240215 | 175500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 210 | 20240215 | 175400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 211 | 20240215 | 175300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 212 | 20240215 | 175200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 213 | 20240215 | 175100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 214 | 20240215 | 175000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 215 | 20240215 | 174900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 216 | 20240215 | 174800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 217 | 20240215 | 174700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 218 | 20240215 | 174600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 219 | 20240215 | 174500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 220 | 20240215 | 174400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 221 | 20240215 | 174300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 222 | 20240215 | 174200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 223 | 20240215 | 174100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 224 | 20240215 | 174000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 225 | 20240215 | 173900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 226 | 20240215 | 173800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 227 | 20240215 | 173700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 228 | 20240215 | 173600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 229 | 20240215 | 173500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 230 | 20240215 | 173400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 231 | 20240215 | 173300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 232 | 20240215 | 173200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 233 | 20240215 | 173100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 234 | 20240215 | 173000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 235 | 20240215 | 172900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 236 | 20240215 | 172800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 237 | 20240215 | 172700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 238 | 20240215 | 172600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 239 | 20240215 | 172500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 240 | 20240215 | 172400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 241 | 20240215 | 172300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 242 | 20240215 | 172200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 243 | 20240215 | 172100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 244 | 20240215 | 172000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 245 | 20240215 | 171900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 246 | 20240215 | 171800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 247 | 20240215 | 171700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 248 | 20240215 | 171600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 249 | 20240215 | 171500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 250 | 20240215 | 171400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 251 | 20240215 | 171300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 252 | 20240215 | 171200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 253 | 20240215 | 171100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 254 | 20240215 | 171000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 255 | 20240215 | 170900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 256 | 20240215 | 170800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 257 | 20240215 | 170700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 258 | 20240215 | 170600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 259 | 20240215 | 170500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 260 | 20240215 | 170400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 261 | 20240215 | 170300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 262 | 20240215 | 170200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 263 | 20240215 | 170100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 264 | 20240215 | 170000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 265 | 20240215 | 165900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 266 | 20240215 | 165800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 267 | 20240215 | 165700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 268 | 20240215 | 165600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 269 | 20240215 | 165500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 270 | 20240215 | 165400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 271 | 20240215 | 165300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 272 | 20240215 | 165200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 273 | 20240215 | 165100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 274 | 20240215 | 165000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 275 | 20240215 | 164900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 276 | 20240215 | 164800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 277 | 20240215 | 164700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 278 | 20240215 | 164600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 279 | 20240215 | 164500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 280 | 20240215 | 164400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 281 | 20240215 | 164300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 282 | 20240215 | 164200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 283 | 20240215 | 164100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 284 | 20240215 | 164000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 285 | 20240215 | 163900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 286 | 20240215 | 163800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 287 | 20240215 | 163700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 288 | 20240215 | 163600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 289 | 20240215 | 163500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 290 | 20240215 | 163400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 291 | 20240215 | 163300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 292 | 20240215 | 163200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 293 | 20240215 | 163100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 294 | 20240215 | 163000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 295 | 20240215 | 162900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 296 | 20240215 | 162800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 297 | 20240215 | 162700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 298 | 20240215 | 162600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 299 | 20240215 | 162500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 300 | 20240215 | 162400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 301 | 20240215 | 162300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 302 | 20240215 | 162200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 303 | 20240215 | 162100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 304 | 20240215 | 162000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 305 | 20240215 | 161900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 306 | 20240215 | 161800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 307 | 20240215 | 161700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 308 | 20240215 | 161600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 309 | 20240215 | 161500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 310 | 20240215 | 161400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 311 | 20240215 | 161300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 312 | 20240215 | 161200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 313 | 20240215 | 161100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 314 | 20240215 | 161000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 315 | 20240215 | 160900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 316 | 20240215 | 160800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 317 | 20240215 | 160700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 318 | 20240215 | 160600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 319 | 20240215 | 160500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 320 | 20240215 | 160400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 321 | 20240215 | 160300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 322 | 20240215 | 160200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 323 | 20240215 | 160100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 324 | 20240215 | 160000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 325 | 20240215 | 155900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 326 | 20240215 | 155800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 327 | 20240215 | 155700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 328 | 20240215 | 155600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 329 | 20240215 | 155500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 330 | 20240215 | 155400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 331 | 20240215 | 155300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 332 | 20240215 | 155200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 333 | 20240215 | 155100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 334 | 20240215 | 155000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 335 | 20240215 | 154900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 336 | 20240215 | 154800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 337 | 20240215 | 154700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 338 | 20240215 | 154600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 339 | 20240215 | 154500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 340 | 20240215 | 154400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 341 | 20240215 | 154300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 342 | 20240215 | 154200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 343 | 20240215 | 154100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 344 | 20240215 | 154000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 345 | 20240215 | 153900 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 346 | 20240215 | 153800 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 347 | 20240215 | 153700 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 348 | 20240215 | 153600 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 349 | 20240215 | 153500 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 350 | 20240215 | 153400 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 351 | 20240215 | 153300 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 352 | 20240215 | 153200 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 353 | 20240215 | 153100 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 0 |
| 354 | 20240215 | 153000 | 14961101350 | 26900 | 26900 | 26900 | 26900 | 8091 |
| 355 | 20240215 | 152900 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 356 | 20240215 | 152800 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 357 | 20240215 | 152700 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 358 | 20240215 | 152600 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 359 | 20240215 | 152500 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 360 | 20240215 | 152400 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 361 | 20240215 | 152300 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 362 | 20240215 | 152200 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 363 | 20240215 | 152100 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 364 | 20240215 | 152000 | 14743453450 | 27050 | 27050 | 27050 | 27050 | 0 |
| 365 | 20240215 | 151900 | 14743453450 | 27050 | 27100 | 27100 | 27000 | 927 |
| 366 | 20240215 | 151800 | 14718360150 | 27150 | 27150 | 27150 | 27100 | 549 |
| 367 | 20240215 | 151700 | 14703459600 | 27150 | 27100 | 27150 | 27050 | 787 |
| 368 | 20240215 | 151600 | 14682127450 | 27100 | 27100 | 27150 | 27050 | 508 |
| 369 | 20240215 | 151500 | 14668362400 | 27100 | 27000 | 27100 | 27000 | 828 |
| 370 | 20240215 | 151400 | 14645973400 | 27000 | 26950 | 27000 | 26950 | 730 |
| 371 | 20240215 | 151300 | 14626268400 | 27000 | 27050 | 27050 | 26900 | 596 |
| 372 | 20240215 | 151200 | 14610197100 | 27050 | 27050 | 27050 | 26950 | 27 |
| 373 | 20240215 | 151100 | 14609467550 | 27000 | 27050 | 27050 | 26950 | 853 |
| 374 | 20240215 | 151000 | 14586415650 | 27050 | 27000 | 27050 | 27000 | 1800 |
| 375 | 20240215 | 150900 | 14537729000 | 27000 | 27050 | 27100 | 26950 | 2080 |
| 376 | 20240215 | 150800 | 14481551650 | 26950 | 27000 | 27000 | 26950 | 491 |
| 377 | 20240215 | 150700 | 14468296900 | 27000 | 27050 | 27050 | 26850 | 493 |
| 378 | 20240215 | 150600 | 14455030900 | 26950 | 26950 | 27000 | 26900 | 747 |
| 379 | 20240215 | 150500 | 14434886700 | 27000 | 26900 | 27000 | 26850 | 214 |
| 380 | 20240215 | 150400 | 14429125150 | 27000 | 27000 | 27000 | 26850 | 1494 |
| 381 | 20240215 | 150300 | 14388900650 | 26950 | 27000 | 27000 | 26950 | 198 |
| 382 | 20240215 | 150200 | 14383562450 | 27000 | 27000 | 27050 | 26950 | 522 |
| 383 | 20240215 | 150100 | 14369473300 | 27000 | 26950 | 27100 | 26900 | 1891 |
| 384 | 20240215 | 150000 | 14318513550 | 26950 | 27000 | 27100 | 26950 | 1558 |
| 385 | 20240215 | 145900 | 14276486600 | 27000 | 27150 | 27300 | 27000 | 1474 |
| 386 | 20240215 | 145800 | 14236526900 | 27250 | 27150 | 27250 | 27150 | 1950 |
| 387 | 20240215 | 145700 | 14183473450 | 27150 | 27150 | 27150 | 27100 | 1090 |
| 388 | 20240215 | 145600 | 14153917800 | 27100 | 27150 | 27200 | 27100 | 619 |
| 389 | 20240215 | 145500 | 14137120200 | 27150 | 27150 | 27200 | 27100 | 493 |
| 390 | 20240215 | 145400 | 14123737300 | 27100 | 27200 | 27200 | 27100 | 1048 |
| 391 | 20240215 | 145300 | 14095286600 | 27200 | 27150 | 27200 | 27150 | 149 |
| 392 | 20240215 | 145200 | 14091239900 | 27200 | 27200 | 27200 | 27150 | 1539 |
| 393 | 20240215 | 145100 | 14049386550 | 27200 | 27150 | 27200 | 27100 | 673 |
| 394 | 20240215 | 145000 | 14031095550 | 27100 | 27200 | 27250 | 27100 | 678 |
| 395 | 20240215 | 144900 | 14012689300 | 27150 | 27150 | 27200 | 27150 | 230 |
| 396 | 20240215 | 144800 | 14006441850 | 27150 | 27150 | 27150 | 27050 | 792 |
| 397 | 20240215 | 144700 | 13984959600 | 27100 | 27150 | 27150 | 27100 | 158 |
| 398 | 20240215 | 144600 | 13980673350 | 27100 | 27150 | 27200 | 27100 | 433 |
| 399 | 20240215 | 144500 | 13968917450 | 27150 | 27050 | 27150 | 26950 | 211 |
| 400 | 20240215 | 144400 | 13963198600 | 27050 | 27100 | 27150 | 27050 | 298 |
| 401 | 20240215 | 144300 | 13955123600 | 27100 | 27000 | 27100 | 26950 | 555 |
| 402 | 20240215 | 144200 | 13940098300 | 27000 | 26950 | 27100 | 26800 | 1881 |
| 403 | 20240215 | 144100 | 13889516650 | 27150 | 27100 | 27200 | 26950 | 844 |
| 404 | 20240215 | 144000 | 13866707250 | 27200 | 27250 | 27250 | 27000 | 1461 |
| 405 | 20240215 | 143900 | 13827113850 | 27300 | 27300 | 27350 | 27250 | 583 |
| 406 | 20240215 | 143800 | 13811210100 | 27400 | 27350 | 27450 | 27300 | 648 |
| 407 | 20240215 | 143700 | 13793480850 | 27400 | 27400 | 27450 | 27200 | 2664 |
| 408 | 20240215 | 143600 | 13720781400 | 27400 | 27450 | 27500 | 27400 | 596 |
| 409 | 20240215 | 143500 | 13704425550 | 27450 | 27500 | 27500 | 27400 | 911 |
| 410 | 20240215 | 143400 | 13679412550 | 27450 | 27400 | 27450 | 27350 | 1625 |
| 411 | 20240215 | 143300 | 13634822950 | 27400 | 27300 | 27400 | 27300 | 500 |
| 412 | 20240215 | 143200 | 13621160600 | 27300 | 27350 | 27350 | 27250 | 706 |
| 413 | 20240215 | 143100 | 13601884750 | 27350 | 27400 | 27400 | 27250 | 465 |
| 414 | 20240215 | 143000 | 13589189450 | 27300 | 27400 | 27450 | 27300 | 462 |
| 415 | 20240215 | 142900 | 13576563050 | 27350 | 27350 | 27400 | 27300 | 708 |
| 416 | 20240215 | 142800 | 13557190000 | 27350 | 27200 | 27350 | 27200 | 325 |
| 417 | 20240215 | 142700 | 13548312900 | 27200 | 27450 | 27500 | 27150 | 2256 |
| 418 | 20240215 | 142600 | 13486647700 | 27450 | 27450 | 27500 | 27350 | 651 |
| 419 | 20240215 | 142500 | 13468783550 | 27450 | 27350 | 27450 | 27300 | 790 |
| 420 | 20240215 | 142400 | 13447188500 | 27300 | 27350 | 27400 | 27000 | 4475 |
| 421 | 20240215 | 142300 | 13325482100 | 27350 | 27550 | 27550 | 27350 | 3642 |
| 422 | 20240215 | 142200 | 13225391500 | 27550 | 27600 | 27700 | 27500 | 1193 |
| 423 | 20240215 | 142100 | 13192436400 | 27600 | 27650 | 27700 | 27550 | 3999 |
| 424 | 20240215 | 142000 | 13081986050 | 27650 | 27450 | 27650 | 27400 | 17078 |
| 425 | 20240215 | 141900 | 12611466250 | 27450 | 27450 | 27500 | 27350 | 5187 |
| 426 | 20240215 | 141800 | 12469144300 | 27400 | 27400 | 27450 | 27350 | 1833 |
| 427 | 20240215 | 141700 | 12418922150 | 27350 | 27400 | 27400 | 27250 | 1613 |
| 428 | 20240215 | 141600 | 12374857100 | 27400 | 27350 | 27400 | 27300 | 1897 |
| 429 | 20240215 | 141500 | 12322930650 | 27300 | 27100 | 27350 | 27100 | 8248 |
| 430 | 20240215 | 141400 | 12098378800 | 27150 | 27000 | 27150 | 27000 | 514 |
| 431 | 20240215 | 141300 | 12084438050 | 27100 | 27100 | 27150 | 27000 | 2156 |
| 432 | 20240215 | 141200 | 12026107250 | 27050 | 27100 | 27100 | 27050 | 253 |
| 433 | 20240215 | 141100 | 12019257800 | 27050 | 27050 | 27100 | 27050 | 476 |
| 434 | 20240215 | 141000 | 12006375950 | 27050 | 27000 | 27100 | 27000 | 899 |
| 435 | 20240215 | 140900 | 11982079800 | 27000 | 27150 | 27150 | 27000 | 1461 |
| 436 | 20240215 | 140800 | 11942497700 | 27150 | 27100 | 27200 | 27100 | 1552 |
| 437 | 20240215 | 140700 | 11900385950 | 27150 | 27350 | 27350 | 27150 | 394 |
| 438 | 20240215 | 140600 | 11889667250 | 27300 | 27250 | 27300 | 27250 | 394 |
| 439 | 20240215 | 140500 | 11878913000 | 27250 | 27300 | 27300 | 27250 | 1110 |
| 440 | 20240215 | 140400 | 11848614650 | 27300 | 27200 | 27300 | 27200 | 561 |
| 441 | 20240215 | 140300 | 11833300700 | 27200 | 27200 | 27350 | 27150 | 2236 |
| 442 | 20240215 | 140200 | 11772335200 | 27200 | 27200 | 27250 | 27150 | 561 |
| 443 | 20240215 | 140100 | 11757072000 | 27200 | 27250 | 27250 | 27150 | 476 |
| 444 | 20240215 | 140000 | 11744122750 | 27100 | 27150 | 27250 | 27100 | 1418 |
| 445 | 20240215 | 135900 | 11705520350 | 27100 | 27150 | 27200 | 27100 | 631 |
| 446 | 20240215 | 135800 | 11688368750 | 27150 | 27250 | 27250 | 27100 | 264 |
| 447 | 20240215 | 135700 | 11681201350 | 27250 | 27250 | 27300 | 27100 | 2704 |
| 448 | 20240215 | 135600 | 11607708600 | 27250 | 27350 | 27400 | 27250 | 1482 |
| 449 | 20240215 | 135500 | 11567196500 | 27400 | 27400 | 27450 | 27300 | 4989 |
| 450 | 20240215 | 135400 | 11430673050 | 27400 | 27300 | 27400 | 27300 | 1838 |
| 451 | 20240215 | 135300 | 11380349700 | 27300 | 27400 | 27400 | 27300 | 1037 |
| 452 | 20240215 | 135200 | 11351968900 | 27400 | 27400 | 27450 | 27400 | 2542 |
| 453 | 20240215 | 135100 | 11282291000 | 27400 | 27350 | 27400 | 27300 | 4605 |
| 454 | 20240215 | 135000 | 11156182100 | 27300 | 27350 | 27350 | 27300 | 2133 |
| 455 | 20240215 | 134900 | 11097859800 | 27350 | 27200 | 27350 | 27150 | 8160 |
| 456 | 20240215 | 134800 | 10875056400 | 27150 | 27100 | 27150 | 27100 | 1491 |
| 457 | 20240215 | 134700 | 10834591050 | 27150 | 27150 | 27250 | 27150 | 2487 |
| 458 | 20240215 | 134600 | 10767018700 | 27150 | 27100 | 27150 | 27100 | 1006 |
| 459 | 20240215 | 134500 | 10739715200 | 27050 | 27050 | 27150 | 27000 | 3331 |
| 460 | 20240215 | 134400 | 10649517800 | 27050 | 27050 | 27050 | 26900 | 616 |
| 461 | 20240215 | 134300 | 10632898350 | 27050 | 27050 | 27100 | 27000 | 589 |
| 462 | 20240215 | 134200 | 10616939800 | 27100 | 27000 | 27150 | 27000 | 1476 |
| 463 | 20240215 | 134100 | 10576982700 | 27000 | 26950 | 27050 | 26850 | 585 |
| 464 | 20240215 | 134000 | 10561206100 | 26900 | 26900 | 26900 | 26750 | 469 |
| 465 | 20240215 | 133900 | 10548618150 | 26800 | 26900 | 26900 | 26750 | 1351 |
| 466 | 20240215 | 133800 | 10512395100 | 26900 | 26950 | 27000 | 26850 | 1032 |
| 467 | 20240215 | 133700 | 10484638250 | 27000 | 27150 | 27150 | 27000 | 1834 |
| 468 | 20240215 | 133600 | 10434988250 | 27150 | 27200 | 27300 | 27150 | 2208 |
| 469 | 20240215 | 133500 | 10374792350 | 27250 | 27300 | 27300 | 27250 | 1625 |
| 470 | 20240215 | 133400 | 10330454500 | 27250 | 27300 | 27300 | 27200 | 1741 |
| 471 | 20240215 | 133300 | 10282988250 | 27250 | 27250 | 27300 | 27200 | 2743 |
| 472 | 20240215 | 133200 | 10208200700 | 27250 | 27050 | 27250 | 27050 | 6224 |
| 473 | 20240215 | 133100 | 10039166250 | 27100 | 27050 | 27100 | 27050 | 796 |
| 474 | 20240215 | 133000 | 10017598900 | 27050 | 27150 | 27150 | 27050 | 1360 |
| 475 | 20240215 | 132900 | 9980779050 | 27100 | 27100 | 27150 | 27050 | 943 |
| 476 | 20240215 | 132800 | 9955224650 | 27100 | 27100 | 27150 | 27050 | 3441 |
| 477 | 20240215 | 132700 | 9861936350 | 27050 | 27000 | 27050 | 26950 | 2868 |
| 478 | 20240215 | 132600 | 9784479200 | 26850 | 27000 | 27050 | 26800 | 2415 |
| 479 | 20240215 | 132500 | 9719340450 | 26950 | 26950 | 27100 | 26800 | 7057 |
| 480 | 20240215 | 132400 | 9528828450 | 26950 | 26550 | 27100 | 26550 | 12637 |
| 481 | 20240215 | 132300 | 9189945000 | 26550 | 26600 | 26650 | 26550 | 521 |
| 482 | 20240215 | 132200 | 9176086950 | 26600 | 26600 | 26700 | 26500 | 5285 |
| 483 | 20240215 | 132100 | 9035412700 | 26600 | 26650 | 26700 | 26450 | 3171 |
| 484 | 20240215 | 132000 | 8951068400 | 26650 | 26450 | 26650 | 26250 | 3610 |
| 485 | 20240215 | 131900 | 8855261100 | 26450 | 26250 | 26450 | 26200 | 3217 |
| 486 | 20240215 | 131800 | 8770607250 | 26250 | 26200 | 26250 | 26150 | 795 |
| 487 | 20240215 | 131700 | 8749776200 | 26200 | 26150 | 26200 | 26150 | 182 |
| 488 | 20240215 | 131600 | 8745011950 | 26150 | 26150 | 26150 | 26100 | 217 |
| 489 | 20240215 | 131500 | 8739342950 | 26150 | 26200 | 26200 | 26100 | 1080 |
| 490 | 20240215 | 131400 | 8711080000 | 26200 | 26100 | 26200 | 26100 | 1058 |
| 491 | 20240215 | 131300 | 8683397100 | 26100 | 26100 | 26150 | 26050 | 948 |
| 492 | 20240215 | 131200 | 8658645000 | 26000 | 26000 | 26100 | 25950 | 719 |
| 493 | 20240215 | 131100 | 8639930750 | 26000 | 25900 | 26000 | 25900 | 1679 |
| 494 | 20240215 | 131000 | 8596367750 | 25900 | 25850 | 25900 | 25850 | 696 |
| 495 | 20240215 | 130900 | 8578365950 | 25800 | 25800 | 25850 | 25700 | 657 |
| 496 | 20240215 | 130800 | 8561428200 | 25700 | 25750 | 25800 | 25700 | 522 |
| 497 | 20240215 | 130700 | 8547973900 | 25800 | 25800 | 25800 | 25800 | 605 |
| 498 | 20240215 | 130600 | 8532364900 | 25700 | 25750 | 25800 | 25650 | 1176 |
| 499 | 20240215 | 130500 | 8502127950 | 25750 | 25700 | 25750 | 25650 | 298 |
| 500 | 20240215 | 130400 | 8494470100 | 25600 | 25600 | 25600 | 25600 | 0 |
| 501 | 20240215 | 130300 | 8494470100 | 25600 | 25600 | 25700 | 25600 | 443 |
| 502 | 20240215 | 130200 | 8483097350 | 25650 | 25600 | 25650 | 25600 | 28 |
| 503 | 20240215 | 130100 | 8482379250 | 25600 | 25550 | 25650 | 25550 | 400 |
| 504 | 20240215 | 130000 | 8472136950 | 25550 | 25500 | 25650 | 25400 | 2539 |
| 505 | 20240215 | 125900 | 8407514400 | 25550 | 25500 | 25650 | 25450 | 5185 |
| 506 | 20240215 | 125800 | 8275068950 | 25450 | 25400 | 25450 | 25400 | 321 |
| 507 | 20240215 | 125700 | 8266914900 | 25350 | 25400 | 25500 | 25350 | 2083 |
| 508 | 20240215 | 125600 | 8213976800 | 25400 | 25450 | 25450 | 25400 | 2149 |
| 509 | 20240215 | 125500 | 8159370850 | 25450 | 25450 | 25500 | 25450 | 1926 |
| 510 | 20240215 | 125400 | 8110352900 | 25450 | 25550 | 25550 | 25450 | 2655 |
| 511 | 20240215 | 125300 | 8042631000 | 25550 | 25550 | 25600 | 25550 | 360 |
| 512 | 20240215 | 125200 | 8033424950 | 25600 | 25600 | 25600 | 25550 | 1368 |
| 513 | 20240215 | 125100 | 7998466950 | 25550 | 25650 | 25650 | 25550 | 544 |
| 514 | 20240215 | 125000 | 7984536000 | 25650 | 25600 | 25650 | 25550 | 469 |
| 515 | 20240215 | 124900 | 7972530200 | 25500 | 25500 | 25600 | 25450 | 2702 |
| 516 | 20240215 | 124800 | 7903602850 | 25500 | 25550 | 25600 | 25500 | 1969 |
| 517 | 20240215 | 124700 | 7853380450 | 25500 | 25650 | 25650 | 25500 | 4836 |
| 518 | 20240215 | 124600 | 7729911750 | 25550 | 25600 | 25700 | 25550 | 845 |
| 519 | 20240215 | 124500 | 7708294800 | 25600 | 25650 | 25800 | 25600 | 713 |
| 520 | 20240215 | 124400 | 7690025250 | 25650 | 25600 | 25700 | 25600 | 421 |
| 521 | 20240215 | 124300 | 7679226900 | 25600 | 25650 | 25650 | 25500 | 2860 |
| 522 | 20240215 | 124200 | 7606162050 | 25650 | 25650 | 25700 | 25650 | 283 |
| 523 | 20240215 | 124100 | 7598895300 | 25650 | 25850 | 25850 | 25650 | 197 |
| 524 | 20240215 | 124000 | 7593831250 | 25850 | 25600 | 25850 | 25550 | 1495 |
| 525 | 20240215 | 123900 | 7555541250 | 25600 | 25850 | 25850 | 25550 | 8292 |
| 526 | 20240215 | 123800 | 7342279000 | 25850 | 25900 | 25900 | 25800 | 2441 |
| 527 | 20240215 | 123700 | 7279178050 | 25900 | 26000 | 26000 | 25900 | 1397 |
| 528 | 20240215 | 123600 | 7242987950 | 25950 | 26000 | 26000 | 25900 | 1422 |
| 529 | 20240215 | 123500 | 7206099850 | 26000 | 25950 | 26050 | 25950 | 24 |
| 530 | 20240215 | 123400 | 7205475900 | 25950 | 26050 | 26050 | 25950 | 103 |
| 531 | 20240215 | 123300 | 7202796750 | 25950 | 26000 | 26100 | 25950 | 453 |
| 532 | 20240215 | 123200 | 7190994400 | 26100 | 26050 | 26100 | 26050 | 8 |
| 533 | 20240215 | 123100 | 7190785650 | 26000 | 26000 | 26050 | 26000 | 804 |
| 534 | 20240215 | 123000 | 7169878650 | 26000 | 25900 | 26000 | 25900 | 5 |
| 535 | 20240215 | 122900 | 7169748750 | 25900 | 25900 | 25950 | 25900 | 1293 |
| 536 | 20240215 | 122800 | 7136226900 | 25950 | 26000 | 26050 | 25950 | 110 |
| 537 | 20240215 | 122700 | 7133369200 | 25900 | 25950 | 26000 | 25900 | 1391 |
| 538 | 20240215 | 122600 | 7097223500 | 25950 | 26000 | 26000 | 25900 | 594 |
| 539 | 20240215 | 122500 | 7081806550 | 26000 | 26050 | 26050 | 26000 | 272 |
| 540 | 20240215 | 122400 | 7074731550 | 26000 | 26000 | 26050 | 25950 | 1281 |
| 541 | 20240215 | 122300 | 7041473050 | 26050 | 26000 | 26050 | 26000 | 669 |
| 542 | 20240215 | 122200 | 7024078200 | 26000 | 26000 | 26100 | 26000 | 684 |
| 543 | 20240215 | 122100 | 7006284000 | 26100 | 26050 | 26100 | 26050 | 761 |
| 544 | 20240215 | 122000 | 6986458600 | 26150 | 26100 | 26150 | 26100 | 57 |
| 545 | 20240215 | 121900 | 6984970550 | 26150 | 26100 | 26150 | 26100 | 282 |
| 546 | 20240215 | 121800 | 6977603350 | 26150 | 26200 | 26200 | 26100 | 154 |
| 547 | 20240215 | 121700 | 6973576400 | 26200 | 26200 | 26200 | 26150 | 28 |
| 548 | 20240215 | 121600 | 6972843600 | 26300 | 26150 | 26300 | 26150 | 360 |
| 549 | 20240215 | 121500 | 6963399850 | 26150 | 26100 | 26200 | 26100 | 12 |
| 550 | 20240215 | 121400 | 6963085800 | 26050 | 26100 | 26200 | 26050 | 302 |
| 551 | 20240215 | 121300 | 6955203850 | 26100 | 26200 | 26200 | 26100 | 670 |
| 552 | 20240215 | 121200 | 6937699850 | 26200 | 26200 | 26200 | 26200 | 10 |
| 553 | 20240215 | 121100 | 6937437850 | 26200 | 26200 | 26200 | 26150 | 181 |
| 554 | 20240215 | 121000 | 6932703250 | 26250 | 26200 | 26350 | 26200 | 576 |
| 555 | 20240215 | 120900 | 6917581800 | 26300 | 26200 | 26300 | 26200 | 45 |
| 556 | 20240215 | 120800 | 6916402200 | 26200 | 26300 | 26300 | 26200 | 36 |
| 557 | 20240215 | 120700 | 6915457750 | 26300 | 26300 | 26300 | 26250 | 70 |
| 558 | 20240215 | 120600 | 6913616900 | 26200 | 26200 | 26200 | 26200 | 1 |
| 559 | 20240215 | 120500 | 6913590700 | 26200 | 26200 | 26200 | 26200 | 1 |
| 560 | 20240215 | 120400 | 6913564500 | 26300 | 26300 | 26350 | 26200 | 94 |
| 561 | 20240215 | 120300 | 6911089300 | 26250 | 26250 | 26250 | 26250 | 0 |
| 562 | 20240215 | 120200 | 6911089300 | 26250 | 26250 | 26250 | 26250 | 309 |
| 563 | 20240215 | 120100 | 6902978050 | 26350 | 26300 | 26350 | 26300 | 541 |
| 564 | 20240215 | 120000 | 6888746600 | 26300 | 26250 | 26300 | 26250 | 119 |
| 565 | 20240215 | 115900 | 6885616950 | 26300 | 26250 | 26300 | 26250 | 42 |
| 566 | 20240215 | 115800 | 6884514250 | 26250 | 26150 | 26250 | 26000 | 541 |
| 567 | 20240215 | 115700 | 6870345050 | 26150 | 26150 | 26150 | 26150 | 24 |
| 568 | 20240215 | 115600 | 6869717450 | 26150 | 26200 | 26200 | 26000 | 1090 |
| 569 | 20240215 | 115500 | 6841326400 | 26200 | 26150 | 26200 | 26150 | 401 |
| 570 | 20240215 | 115400 | 6830820300 | 26150 | 26150 | 26150 | 26150 | 2272 |
| 571 | 20240215 | 115300 | 6771407500 | 26150 | 26150 | 26150 | 26150 | 19 |
| 572 | 20240215 | 115200 | 6770910650 | 26150 | 26100 | 26150 | 26000 | 293 |
| 573 | 20240215 | 115100 | 6763284050 | 26100 | 26100 | 26100 | 26050 | 23 |
| 574 | 20240215 | 115000 | 6762683800 | 26150 | 26150 | 26150 | 26100 | 12 |
| 575 | 20240215 | 114900 | 6762370050 | 26150 | 26150 | 26150 | 26150 | 163 |
| 576 | 20240215 | 114800 | 6758107600 | 26150 | 26100 | 26150 | 26100 | 94 |
| 577 | 20240215 | 114700 | 6755654050 | 26100 | 26050 | 26150 | 26000 | 488 |
| 578 | 20240215 | 114600 | 6742942600 | 26150 | 26150 | 26150 | 26100 | 654 |
| 579 | 20240215 | 114500 | 6725866950 | 26150 | 26200 | 26250 | 26150 | 428 |
| 580 | 20240215 | 114400 | 6714664950 | 26250 | 26250 | 26250 | 26200 | 259 |
| 581 | 20240215 | 114300 | 6707875100 | 26200 | 26200 | 26200 | 26200 | 117 |
| 582 | 20240215 | 114200 | 6704809700 | 26250 | 26250 | 26250 | 26250 | 94 |
| 583 | 20240215 | 114100 | 6702342200 | 26250 | 26250 | 26250 | 26200 | 72 |
| 584 | 20240215 | 114000 | 6700452250 | 26150 | 26250 | 26250 | 26150 | 34 |
| 585 | 20240215 | 113900 | 6699561950 | 26200 | 26200 | 26200 | 26150 | 549 |
| 586 | 20240215 | 113800 | 6685178250 | 26200 | 26150 | 26200 | 26150 | 373 |
| 587 | 20240215 | 113700 | 6675423950 | 26100 | 26150 | 26150 | 26100 | 131 |
| 588 | 20240215 | 113600 | 6672004600 | 26100 | 26150 | 26150 | 26100 | 187 |
| 589 | 20240215 | 113500 | 6667114600 | 26100 | 26100 | 26150 | 26100 | 189 |
| 590 | 20240215 | 113400 | 6662178650 | 26150 | 26100 | 26150 | 26100 | 78 |
| 591 | 20240215 | 113300 | 6660139000 | 26100 | 26150 | 26150 | 26100 | 17 |
| 592 | 20240215 | 113200 | 6659694650 | 26150 | 26100 | 26150 | 26100 | 221 |
| 593 | 20240215 | 113100 | 6653921000 | 26100 | 26100 | 26150 | 26000 | 1115 |
| 594 | 20240215 | 113000 | 6624887400 | 26100 | 26150 | 26150 | 26100 | 7 |
| 595 | 20240215 | 112900 | 6624704400 | 26150 | 26150 | 26150 | 26100 | 144 |
| 596 | 20240215 | 112800 | 6620939750 | 26100 | 26100 | 26100 | 26100 | 388 |
| 597 | 20240215 | 112700 | 6610812950 | 26100 | 26100 | 26100 | 26100 | 95 |
| 598 | 20240215 | 112600 | 6608333450 | 26100 | 26150 | 26150 | 26100 | 60 |
| 599 | 20240215 | 112500 | 6606764500 | 26100 | 26050 | 26150 | 26050 | 165 |
| 600 | 20240215 | 112400 | 6602457950 | 26100 | 26100 | 26150 | 26050 | 246 |
| 601 | 20240215 | 112300 | 6596038100 | 26100 | 26150 | 26150 | 26000 | 205 |
| 602 | 20240215 | 112200 | 6590690100 | 26150 | 26050 | 26150 | 26000 | 751 |
| 603 | 20240215 | 112100 | 6571138150 | 26150 | 26050 | 26150 | 26050 | 218 |
| 604 | 20240215 | 112000 | 6565446950 | 26000 | 26000 | 26100 | 26000 | 303 |
| 605 | 20240215 | 111900 | 6557546750 | 26100 | 26150 | 26150 | 26100 | 19 |
| 606 | 20240215 | 111800 | 6557050450 | 26000 | 25900 | 26000 | 25850 | 2080 |
| 607 | 20240215 | 111700 | 6503140900 | 25900 | 26100 | 26100 | 25900 | 5178 |
| 608 | 20240215 | 111600 | 6368912600 | 26100 | 26000 | 26100 | 26000 | 440 |
| 609 | 20240215 | 111500 | 6357463000 | 26000 | 26050 | 26050 | 26000 | 107 |
| 610 | 20240215 | 111400 | 6354678400 | 26000 | 26000 | 26050 | 25900 | 807 |
| 611 | 20240215 | 111300 | 6333744000 | 26050 | 26000 | 26200 | 25900 | 5692 |
| 612 | 20240215 | 111200 | 6185849850 | 26100 | 26100 | 26100 | 26050 | 3424 |
| 613 | 20240215 | 111100 | 6096522450 | 26200 | 26200 | 26200 | 26200 | 347 |
| 614 | 20240215 | 111000 | 6087431050 | 26200 | 26150 | 26200 | 26150 | 195 |
| 615 | 20240215 | 110900 | 6082327050 | 26150 | 26200 | 26300 | 26150 | 1288 |
| 616 | 20240215 | 110800 | 6048575300 | 26300 | 26300 | 26350 | 26200 | 520 |
| 617 | 20240215 | 110700 | 6034924800 | 26300 | 26250 | 26350 | 26200 | 510 |
| 618 | 20240215 | 110600 | 6021532500 | 26400 | 26200 | 26400 | 26200 | 332 |
| 619 | 20240215 | 110500 | 6012799400 | 26400 | 26350 | 26400 | 26150 | 307 |
| 620 | 20240215 | 110400 | 6004730150 | 26350 | 26200 | 26350 | 26150 | 400 |
| 621 | 20240215 | 110300 | 5994234750 | 26200 | 26200 | 26200 | 26200 | 69 |
| 622 | 20240215 | 110200 | 5992426950 | 26250 | 26250 | 26300 | 26150 | 294 |
| 623 | 20240215 | 110100 | 5984706350 | 26050 | 26200 | 26300 | 26050 | 1163 |
| 624 | 20240215 | 110000 | 5954361250 | 26200 | 26350 | 26350 | 26100 | 245 |
| 625 | 20240215 | 105900 | 5947919850 | 26350 | 26350 | 26350 | 26100 | 633 |
| 626 | 20240215 | 105800 | 5931316000 | 26350 | 26100 | 26350 | 26050 | 2007 |
| 627 | 20240215 | 105700 | 5878765600 | 26150 | 26250 | 26250 | 26100 | 2026 |
| 628 | 20240215 | 105600 | 5825791900 | 26450 | 26250 | 26500 | 26250 | 67 |
| 629 | 20240215 | 105500 | 5824020200 | 26300 | 26300 | 26400 | 26300 | 42 |
| 630 | 20240215 | 105400 | 5822914200 | 26250 | 26400 | 26400 | 26250 | 48 |
| 631 | 20240215 | 105300 | 5821651800 | 26400 | 26250 | 26400 | 26250 | 70 |
| 632 | 20240215 | 105200 | 5819804250 | 26250 | 26250 | 26250 | 26250 | 583 |
| 633 | 20240215 | 105100 | 5804500500 | 26250 | 26250 | 26250 | 26200 | 121 |
| 634 | 20240215 | 105000 | 5801326650 | 26250 | 26400 | 26400 | 26250 | 454 |
| 635 | 20240215 | 104900 | 5789406750 | 26250 | 26300 | 26400 | 26250 | 215 |
| 636 | 20240215 | 104800 | 5783758550 | 26300 | 26350 | 26350 | 26300 | 357 |
| 637 | 20240215 | 104700 | 5774365300 | 26350 | 26350 | 26350 | 26350 | 21 |
| 638 | 20240215 | 104600 | 5773811950 | 26250 | 26400 | 26500 | 26250 | 1458 |
| 639 | 20240215 | 104500 | 5735462000 | 26400 | 26350 | 26450 | 26350 | 300 |
| 640 | 20240215 | 104400 | 5727548550 | 26350 | 26350 | 26350 | 26300 | 483 |
| 641 | 20240215 | 104300 | 5714826250 | 26350 | 26350 | 26350 | 26300 | 378 |
| 642 | 20240215 | 104200 | 5704867350 | 26350 | 26450 | 26450 | 26350 | 752 |
| 643 | 20240215 | 104100 | 5685032250 | 26450 | 26450 | 26450 | 26450 | 51 |
| 644 | 20240215 | 104000 | 5683683300 | 26500 | 26450 | 26500 | 26450 | 478 |
| 645 | 20240215 | 103900 | 5671038000 | 26500 | 26450 | 26500 | 26450 | 152 |
| 646 | 20240215 | 103800 | 5667016300 | 26450 | 26450 | 26450 | 26450 | 172 |
| 647 | 20240215 | 103700 | 5662466900 | 26500 | 26400 | 26500 | 26400 | 703 |
| 648 | 20240215 | 103600 | 5643878750 | 26450 | 26400 | 26450 | 26350 | 839 |
| 649 | 20240215 | 103500 | 5621728050 | 26400 | 26350 | 26400 | 26350 | 306 |
| 650 | 20240215 | 103400 | 5613654750 | 26350 | 26350 | 26400 | 26300 | 218 |
| 651 | 20240215 | 103300 | 5607915150 | 26400 | 26350 | 26450 | 26300 | 1245 |
| 652 | 20240215 | 103200 | 5575061000 | 26250 | 26300 | 26350 | 26200 | 261 |
| 653 | 20240215 | 103100 | 5568216000 | 26200 | 26300 | 26300 | 26200 | 584 |
| 654 | 20240215 | 103000 | 5552891450 | 26300 | 26250 | 26350 | 26250 | 86 |
| 655 | 20240215 | 102900 | 5550628000 | 26250 | 26350 | 26350 | 26250 | 708 |
| 656 | 20240215 | 102800 | 5531979250 | 26350 | 26350 | 26350 | 26300 | 90 |
| 657 | 20240215 | 102700 | 5529608450 | 26350 | 26350 | 26350 | 26300 | 83 |
| 658 | 20240215 | 102600 | 5527422400 | 26250 | 26150 | 26250 | 26150 | 713 |
| 659 | 20240215 | 102500 | 5508724400 | 26150 | 26150 | 26150 | 26100 | 43 |
| 660 | 20240215 | 102400 | 5507601700 | 26100 | 26150 | 26150 | 26100 | 177 |
| 661 | 20240215 | 102300 | 5502977550 | 26150 | 26150 | 26200 | 26150 | 62 |
| 662 | 20240215 | 102200 | 5501356200 | 26150 | 26150 | 26150 | 26100 | 122 |
| 663 | 20240215 | 102100 | 5498166000 | 26150 | 26050 | 26150 | 26050 | 467 |
| 664 | 20240215 | 102000 | 5485973950 | 26000 | 26000 | 26000 | 26000 | 227 |
| 665 | 20240215 | 101900 | 5480071950 | 26000 | 25950 | 26000 | 25950 | 641 |
| 666 | 20240215 | 101800 | 5463406000 | 25950 | 26000 | 26000 | 25950 | 492 |
| 667 | 20240215 | 101700 | 5450627600 | 26050 | 26000 | 26050 | 25950 | 750 |
| 668 | 20240215 | 101600 | 5431149400 | 26000 | 26050 | 26150 | 25950 | 3676 |
| 669 | 20240215 | 101500 | 5335500150 | 26100 | 26250 | 26250 | 26050 | 1011 |
| 670 | 20240215 | 101400 | 5309096100 | 26200 | 26100 | 26200 | 26050 | 1050 |
| 671 | 20240215 | 101300 | 5281681200 | 26050 | 26100 | 26100 | 26050 | 222 |
| 672 | 20240215 | 101200 | 5275892300 | 26100 | 26100 | 26200 | 26100 | 793 |
| 673 | 20240215 | 101100 | 5255173450 | 26150 | 26100 | 26150 | 26100 | 34 |
| 674 | 20240215 | 101000 | 5254284400 | 26100 | 26050 | 26200 | 26050 | 173 |
| 675 | 20240215 | 100900 | 5249768200 | 26050 | 26200 | 26200 | 26000 | 3119 |
| 676 | 20240215 | 100800 | 5168469150 | 26200 | 26300 | 26300 | 26100 | 3505 |
| 677 | 20240215 | 100700 | 5076762200 | 26250 | 26250 | 26350 | 26250 | 150 |
| 678 | 20240215 | 100600 | 5072821350 | 26250 | 26400 | 26450 | 26250 | 3073 |
| 679 | 20240215 | 100500 | 4992000400 | 26400 | 26400 | 26450 | 26400 | 86 |
| 680 | 20240215 | 100400 | 4989729900 | 26450 | 26450 | 26550 | 26400 | 1021 |
| 681 | 20240215 | 100300 | 4962741450 | 26450 | 26500 | 26600 | 26400 | 400 |
| 682 | 20240215 | 100200 | 4952161250 | 26700 | 26550 | 26700 | 26350 | 5249 |
| 683 | 20240215 | 100100 | 4812923200 | 26550 | 26700 | 26700 | 26550 | 640 |
| 684 | 20240215 | 100000 | 4795887100 | 26700 | 26700 | 26700 | 26700 | 345 |
| 685 | 20240215 | 095900 | 4786675600 | 26700 | 26700 | 26750 | 26700 | 1252 |
| 686 | 20240215 | 095800 | 4753243150 | 26700 | 26650 | 26700 | 26500 | 593 |
| 687 | 20240215 | 095700 | 4737461450 | 26550 | 26400 | 26550 | 26400 | 1522 |
| 688 | 20240215 | 095600 | 4697094900 | 26400 | 26450 | 26450 | 26350 | 138 |
| 689 | 20240215 | 095500 | 4693454600 | 26400 | 26550 | 26550 | 26300 | 1666 |
| 690 | 20240215 | 095400 | 4649535950 | 26550 | 26450 | 26550 | 26350 | 2855 |
| 691 | 20240215 | 095300 | 4574160700 | 26450 | 26550 | 26550 | 26450 | 139 |
| 692 | 20240215 | 095200 | 4570477250 | 26550 | 26500 | 26550 | 26500 | 242 |
| 693 | 20240215 | 095100 | 4564059750 | 26500 | 26400 | 26500 | 26400 | 351 |
| 694 | 20240215 | 095000 | 4554763100 | 26450 | 26450 | 26500 | 26450 | 440 |
| 695 | 20240215 | 094900 | 4543125050 | 26450 | 26450 | 26600 | 26400 | 1018 |
| 696 | 20240215 | 094800 | 4516111000 | 26500 | 26500 | 26500 | 26450 | 960 |
| 697 | 20240215 | 094700 | 4490683550 | 26500 | 26550 | 26550 | 26500 | 523 |
| 698 | 20240215 | 094600 | 4476808800 | 26600 | 26600 | 26600 | 26550 | 423 |
| 699 | 20240215 | 094500 | 4465565600 | 26600 | 26700 | 26700 | 26550 | 1559 |
| 700 | 20240215 | 094400 | 4424091350 | 26700 | 26550 | 26700 | 26500 | 1239 |
| 701 | 20240215 | 094300 | 4391108600 | 26600 | 26700 | 26700 | 26550 | 1843 |
| 702 | 20240215 | 094200 | 4342048750 | 26700 | 26650 | 26700 | 26650 | 1568 |
| 703 | 20240215 | 094100 | 4300221550 | 26650 | 26700 | 26750 | 26500 | 4045 |
| 704 | 20240215 | 094000 | 4192610850 | 26700 | 26550 | 26750 | 26500 | 3803 |
| 705 | 20240215 | 093900 | 4091434500 | 26500 | 26400 | 26500 | 26350 | 3277 |
| 706 | 20240215 | 093800 | 4004752550 | 26400 | 26350 | 26400 | 26300 | 366 |
| 707 | 20240215 | 093700 | 3995106350 | 26350 | 26250 | 26350 | 26200 | 1000 |
| 708 | 20240215 | 093600 | 3968850850 | 26200 | 26350 | 26350 | 26200 | 1719 |
| 709 | 20240215 | 093500 | 3923698600 | 26350 | 26450 | 26450 | 26300 | 385 |
| 710 | 20240215 | 093400 | 3913559400 | 26450 | 26450 | 26450 | 26250 | 1135 |
| 711 | 20240215 | 093300 | 3883622800 | 26400 | 26200 | 26400 | 26200 | 407 |
| 712 | 20240215 | 093200 | 3872891700 | 26250 | 26250 | 26250 | 26200 | 5435 |
| 713 | 20240215 | 093100 | 3730348350 | 26200 | 26250 | 26250 | 26200 | 833 |
| 714 | 20240215 | 093000 | 3708491700 | 26100 | 26350 | 26400 | 26050 | 2138 |
| 715 | 20240215 | 092900 | 3652525750 | 26200 | 26200 | 26200 | 26100 | 297 |
| 716 | 20240215 | 092800 | 3644752600 | 26100 | 26250 | 26350 | 26100 | 1885 |
| 717 | 20240215 | 092700 | 3595284850 | 26250 | 26150 | 26250 | 26000 | 1375 |
| 718 | 20240215 | 092600 | 3559317900 | 26150 | 26150 | 26150 | 26050 | 622 |
| 719 | 20240215 | 092500 | 3543101950 | 26100 | 26050 | 26200 | 25900 | 5536 |
| 720 | 20240215 | 092400 | 3399138250 | 26100 | 26250 | 26300 | 26100 | 3441 |
| 721 | 20240215 | 092300 | 3309097450 | 26300 | 26300 | 26350 | 26250 | 1683 |
| 722 | 20240215 | 092200 | 3264885800 | 26250 | 26350 | 26450 | 26250 | 2624 |
| 723 | 20240215 | 092100 | 3195766500 | 26350 | 26450 | 26450 | 26300 | 2849 |
| 724 | 20240215 | 092000 | 3120614150 | 26450 | 26550 | 26550 | 26450 | 1186 |
| 725 | 20240215 | 091900 | 3089202850 | 26550 | 26550 | 26600 | 26450 | 1973 |
| 726 | 20240215 | 091800 | 3036803450 | 26650 | 26600 | 26750 | 26550 | 3178 |
| 727 | 20240215 | 091700 | 2952186100 | 26600 | 26350 | 26700 | 26350 | 3825 |
| 728 | 20240215 | 091600 | 2850634150 | 26500 | 26350 | 26500 | 26250 | 3719 |
| 729 | 20240215 | 091500 | 2752802700 | 26400 | 26600 | 26600 | 26350 | 2920 |
| 730 | 20240215 | 091400 | 2675588850 | 26550 | 26650 | 26650 | 26550 | 1874 |
| 731 | 20240215 | 091300 | 2625743900 | 26650 | 26750 | 26750 | 26650 | 1260 |
| 732 | 20240215 | 091200 | 2592131200 | 26750 | 26650 | 26750 | 26650 | 977 |
| 733 | 20240215 | 091100 | 2566050700 | 26650 | 26650 | 26700 | 26600 | 1241 |
| 734 | 20240215 | 091000 | 2532985550 | 26600 | 27000 | 27000 | 26600 | 8201 |
| 735 | 20240215 | 090900 | 2312623450 | 27000 | 27100 | 27150 | 27000 | 2421 |
| 736 | 20240215 | 090800 | 2247110300 | 27150 | 27050 | 27200 | 27000 | 679 |
| 737 | 20240215 | 090700 | 2228709800 | 27150 | 27100 | 27200 | 27000 | 3931 |
| 738 | 20240215 | 090600 | 2122294450 | 27050 | 27100 | 27300 | 27050 | 3248 |
| 739 | 20240215 | 090500 | 2034122800 | 27100 | 26900 | 27300 | 26850 | 3868 |
| 740 | 20240215 | 090400 | 1929001000 | 26800 | 26900 | 26950 | 26750 | 3896 |
| 741 | 20240215 | 090300 | 1824540300 | 27000 | 27500 | 27500 | 26900 | 8842 |
| 742 | 20240215 | 090200 | 1584336200 | 27350 | 27500 | 27600 | 27350 | 7125 |
| 743 | 20240215 | 090100 | 1388824900 | 27500 | 27900 | 27900 | 27200 | 16622 |
| 744 | 20240215 | 090000 | 929621950 | 27900 | 27350 | 27950 | 27350 | 33801 |