35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 195500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 3 | 20240216 | 195400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 4 | 20240216 | 195300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 5 | 20240216 | 195200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 6 | 20240216 | 195100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 7 | 20240216 | 195000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 8 | 20240216 | 194900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 9 | 20240216 | 194800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 10 | 20240216 | 194700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 11 | 20240216 | 194600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 12 | 20240216 | 194500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 13 | 20240216 | 194400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 14 | 20240216 | 194300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 15 | 20240216 | 194200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 16 | 20240216 | 194100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 17 | 20240216 | 194000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 18 | 20240216 | 193900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 19 | 20240216 | 193800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 20 | 20240216 | 193700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 21 | 20240216 | 193600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 22 | 20240216 | 193500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 23 | 20240216 | 193400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 24 | 20240216 | 193300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 25 | 20240216 | 193200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 26 | 20240216 | 193100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 27 | 20240216 | 193000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 28 | 20240216 | 192900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 29 | 20240216 | 192800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 30 | 20240216 | 192700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 31 | 20240216 | 192600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 32 | 20240216 | 192500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 33 | 20240216 | 192400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 34 | 20240216 | 192300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 35 | 20240216 | 192200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 36 | 20240216 | 192100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 37 | 20240216 | 192000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 38 | 20240216 | 191900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 39 | 20240216 | 191800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 40 | 20240216 | 191700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 41 | 20240216 | 191600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 42 | 20240216 | 191500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 43 | 20240216 | 191400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 44 | 20240216 | 191300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 45 | 20240216 | 191200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 46 | 20240216 | 191100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 47 | 20240216 | 191000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 48 | 20240216 | 190900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 49 | 20240216 | 190800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 50 | 20240216 | 190700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 51 | 20240216 | 190600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 52 | 20240216 | 190500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 53 | 20240216 | 190400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 54 | 20240216 | 190300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 55 | 20240216 | 190200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 56 | 20240216 | 190100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 57 | 20240216 | 190000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 58 | 20240216 | 185900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 59 | 20240216 | 185800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 60 | 20240216 | 185700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 61 | 20240216 | 185600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 62 | 20240216 | 185500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 63 | 20240216 | 185400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 64 | 20240216 | 185300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 65 | 20240216 | 185200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 66 | 20240216 | 185100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 67 | 20240216 | 185000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 68 | 20240216 | 184900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 69 | 20240216 | 184800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 70 | 20240216 | 184700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 71 | 20240216 | 184600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 72 | 20240216 | 184500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 73 | 20240216 | 184400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 74 | 20240216 | 184300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 75 | 20240216 | 184200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 76 | 20240216 | 184100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 77 | 20240216 | 184000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 78 | 20240216 | 183900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 79 | 20240216 | 183800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 80 | 20240216 | 183700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 81 | 20240216 | 183600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 82 | 20240216 | 183500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 83 | 20240216 | 183400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 84 | 20240216 | 183300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 85 | 20240216 | 183200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 86 | 20240216 | 183100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 87 | 20240216 | 183000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 88 | 20240216 | 182900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 89 | 20240216 | 182800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 90 | 20240216 | 182700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 91 | 20240216 | 182600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 92 | 20240216 | 182500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 93 | 20240216 | 182400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 94 | 20240216 | 182300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 95 | 20240216 | 182200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 96 | 20240216 | 182100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 97 | 20240216 | 182000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 98 | 20240216 | 181900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 99 | 20240216 | 181800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 100 | 20240216 | 181700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 101 | 20240216 | 181600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 102 | 20240216 | 181500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 103 | 20240216 | 181400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 104 | 20240216 | 181300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 105 | 20240216 | 181200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 106 | 20240216 | 181100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 107 | 20240216 | 181000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 108 | 20240216 | 180900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 109 | 20240216 | 180800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 110 | 20240216 | 180700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 111 | 20240216 | 180600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 112 | 20240216 | 180500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 113 | 20240216 | 180400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 114 | 20240216 | 180300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 115 | 20240216 | 180200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 116 | 20240216 | 180100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 117 | 20240216 | 180000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 118 | 20240216 | 175900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 119 | 20240216 | 175800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 120 | 20240216 | 175700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 121 | 20240216 | 175600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 122 | 20240216 | 175500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 123 | 20240216 | 175400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 124 | 20240216 | 175300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 125 | 20240216 | 175200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 126 | 20240216 | 175100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 127 | 20240216 | 175000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 128 | 20240216 | 174900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 129 | 20240216 | 174800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 130 | 20240216 | 174700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 131 | 20240216 | 174600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 132 | 20240216 | 174500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 133 | 20240216 | 174400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 134 | 20240216 | 174300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 135 | 20240216 | 174200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 136 | 20240216 | 174100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 137 | 20240216 | 174000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 138 | 20240216 | 173900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 139 | 20240216 | 173800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 140 | 20240216 | 173700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 141 | 20240216 | 173600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 142 | 20240216 | 173500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 143 | 20240216 | 173400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 144 | 20240216 | 173300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 145 | 20240216 | 173200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 146 | 20240216 | 173100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 147 | 20240216 | 173000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 148 | 20240216 | 172900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 149 | 20240216 | 172800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 150 | 20240216 | 172700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 151 | 20240216 | 172600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 152 | 20240216 | 172500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 153 | 20240216 | 172400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 154 | 20240216 | 172300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 155 | 20240216 | 172200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 156 | 20240216 | 172100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 157 | 20240216 | 172000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 158 | 20240216 | 171900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 159 | 20240216 | 171800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 160 | 20240216 | 171700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 161 | 20240216 | 171600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 162 | 20240216 | 171500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 163 | 20240216 | 171400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 164 | 20240216 | 171300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 165 | 20240216 | 171200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 166 | 20240216 | 171100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 167 | 20240216 | 171000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 168 | 20240216 | 170900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 169 | 20240216 | 170800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 170 | 20240216 | 170700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 171 | 20240216 | 170600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 172 | 20240216 | 170500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 173 | 20240216 | 170400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 174 | 20240216 | 170300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 175 | 20240216 | 170200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 176 | 20240216 | 170100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 177 | 20240216 | 170000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 178 | 20240216 | 165900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 179 | 20240216 | 165800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 180 | 20240216 | 165700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 181 | 20240216 | 165600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 182 | 20240216 | 165500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 183 | 20240216 | 165400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 184 | 20240216 | 165300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 185 | 20240216 | 165200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 186 | 20240216 | 165100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 187 | 20240216 | 165000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 188 | 20240216 | 164900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 189 | 20240216 | 164800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 190 | 20240216 | 164700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 191 | 20240216 | 164600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 192 | 20240216 | 164500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 193 | 20240216 | 164400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 194 | 20240216 | 164300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 195 | 20240216 | 164200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 196 | 20240216 | 164100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 197 | 20240216 | 164000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 198 | 20240216 | 163900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 199 | 20240216 | 163800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 200 | 20240216 | 163700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 201 | 20240216 | 163600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 202 | 20240216 | 163500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 203 | 20240216 | 163400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 204 | 20240216 | 163300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 205 | 20240216 | 163200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 206 | 20240216 | 163100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 207 | 20240216 | 163000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 208 | 20240216 | 162900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 209 | 20240216 | 162800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 210 | 20240216 | 162700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 211 | 20240216 | 162600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 212 | 20240216 | 162500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 213 | 20240216 | 162400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 214 | 20240216 | 162300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 215 | 20240216 | 162200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 216 | 20240216 | 162100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 217 | 20240216 | 162000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 218 | 20240216 | 161900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 219 | 20240216 | 161800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 220 | 20240216 | 161700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 221 | 20240216 | 161600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 222 | 20240216 | 161500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 223 | 20240216 | 161400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 224 | 20240216 | 161300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 225 | 20240216 | 161200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 226 | 20240216 | 161100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 227 | 20240216 | 161000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 228 | 20240216 | 160900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 229 | 20240216 | 160800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 230 | 20240216 | 160700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 231 | 20240216 | 160600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 232 | 20240216 | 160500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 233 | 20240216 | 160400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 234 | 20240216 | 160300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 235 | 20240216 | 160200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 236 | 20240216 | 160100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 237 | 20240216 | 160000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 238 | 20240216 | 155900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 239 | 20240216 | 155800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 240 | 20240216 | 155700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 241 | 20240216 | 155600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 242 | 20240216 | 155500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 243 | 20240216 | 155400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 244 | 20240216 | 155300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 245 | 20240216 | 155200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 246 | 20240216 | 155100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 247 | 20240216 | 155000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 248 | 20240216 | 154900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 249 | 20240216 | 154800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 250 | 20240216 | 154700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 251 | 20240216 | 154600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 252 | 20240216 | 154500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 253 | 20240216 | 154400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 254 | 20240216 | 154300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 255 | 20240216 | 154200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 256 | 20240216 | 154100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 257 | 20240216 | 154000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 258 | 20240216 | 153900 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 259 | 20240216 | 153800 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 260 | 20240216 | 153700 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 261 | 20240216 | 153600 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 262 | 20240216 | 153500 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 263 | 20240216 | 153400 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 264 | 20240216 | 153300 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 265 | 20240216 | 153200 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 266 | 20240216 | 153100 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 0 |
| 267 | 20240216 | 153000 | 9902324800 | 26300 | 26300 | 26300 | 26300 | 4426 |
| 268 | 20240216 | 152900 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 269 | 20240216 | 152800 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 270 | 20240216 | 152700 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 271 | 20240216 | 152600 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 272 | 20240216 | 152500 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 273 | 20240216 | 152400 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 274 | 20240216 | 152300 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 275 | 20240216 | 152200 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 276 | 20240216 | 152100 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 277 | 20240216 | 152000 | 9785921000 | 26350 | 26350 | 26350 | 26350 | 0 |
| 278 | 20240216 | 151900 | 9785921000 | 26350 | 26300 | 26400 | 26250 | 1050 |
| 279 | 20240216 | 151800 | 9758279900 | 26350 | 26350 | 26350 | 26300 | 559 |
| 280 | 20240216 | 151700 | 9743576100 | 26350 | 26300 | 26350 | 26300 | 446 |
| 281 | 20240216 | 151600 | 9731830100 | 26300 | 26250 | 26300 | 26250 | 965 |
| 282 | 20240216 | 151500 | 9706492250 | 26250 | 26350 | 26350 | 26250 | 2191 |
| 283 | 20240216 | 151400 | 9648817200 | 26350 | 26400 | 26450 | 26350 | 1119 |
| 284 | 20240216 | 151300 | 9619271500 | 26400 | 26400 | 26400 | 26400 | 102 |
| 285 | 20240216 | 151200 | 9616578700 | 26400 | 26450 | 26450 | 26400 | 1197 |
| 286 | 20240216 | 151100 | 9584925150 | 26450 | 26450 | 26500 | 26450 | 248 |
| 287 | 20240216 | 151000 | 9578365350 | 26500 | 26400 | 26500 | 26400 | 908 |
| 288 | 20240216 | 150900 | 9554336550 | 26400 | 26450 | 26450 | 26400 | 405 |
| 289 | 20240216 | 150800 | 9543639950 | 26450 | 26350 | 26450 | 26350 | 2779 |
| 290 | 20240216 | 150700 | 9470246300 | 26350 | 26350 | 26400 | 26350 | 1418 |
| 291 | 20240216 | 150600 | 9432832000 | 26350 | 26400 | 26400 | 26350 | 838 |
| 292 | 20240216 | 150500 | 9410750450 | 26400 | 26300 | 26400 | 26300 | 1026 |
| 293 | 20240216 | 150400 | 9383726950 | 26350 | 26300 | 26350 | 26300 | 854 |
| 294 | 20240216 | 150300 | 9361253750 | 26300 | 26250 | 26300 | 26250 | 337 |
| 295 | 20240216 | 150200 | 9352400900 | 26300 | 26300 | 26300 | 26250 | 1982 |
| 296 | 20240216 | 150100 | 9300282400 | 26300 | 26350 | 26350 | 26300 | 2802 |
| 297 | 20240216 | 150000 | 9226459700 | 26400 | 26400 | 26400 | 26400 | 1632 |
| 298 | 20240216 | 145900 | 9183374900 | 26400 | 26450 | 26450 | 26400 | 896 |
| 299 | 20240216 | 145800 | 9159720350 | 26450 | 26400 | 26450 | 26350 | 765 |
| 300 | 20240216 | 145700 | 9139534250 | 26350 | 26350 | 26400 | 26350 | 73 |
| 301 | 20240216 | 145600 | 9137609200 | 26350 | 26400 | 26400 | 26350 | 29 |
| 302 | 20240216 | 145500 | 9136843800 | 26400 | 26350 | 26400 | 26350 | 307 |
| 303 | 20240216 | 145400 | 9128754150 | 26400 | 26400 | 26400 | 26400 | 38 |
| 304 | 20240216 | 145300 | 9127750950 | 26350 | 26350 | 26400 | 26350 | 1009 |
| 305 | 20240216 | 145200 | 9101163650 | 26350 | 26300 | 26350 | 26300 | 225 |
| 306 | 20240216 | 145100 | 9095237400 | 26350 | 26350 | 26350 | 26300 | 674 |
| 307 | 20240216 | 145000 | 9077497500 | 26350 | 26350 | 26350 | 26300 | 159 |
| 308 | 20240216 | 144900 | 9073308500 | 26300 | 26350 | 26350 | 26300 | 114 |
| 309 | 20240216 | 144800 | 9070309500 | 26350 | 26350 | 26400 | 26350 | 691 |
| 310 | 20240216 | 144700 | 9052101600 | 26350 | 26350 | 26350 | 26350 | 66 |
| 311 | 20240216 | 144600 | 9050362500 | 26350 | 26450 | 26450 | 26350 | 349 |
| 312 | 20240216 | 144500 | 9041164450 | 26450 | 26450 | 26450 | 26450 | 1 |
| 313 | 20240216 | 144400 | 9041138000 | 26450 | 26400 | 26450 | 26400 | 172 |
| 314 | 20240216 | 144300 | 9036592600 | 26400 | 26400 | 26400 | 26400 | 192 |
| 315 | 20240216 | 144200 | 9031523800 | 26400 | 26400 | 26450 | 26400 | 1033 |
| 316 | 20240216 | 144100 | 9004235100 | 26400 | 26450 | 26450 | 26400 | 211 |
| 317 | 20240216 | 144000 | 8998662200 | 26450 | 26450 | 26450 | 26400 | 82 |
| 318 | 20240216 | 143900 | 8996493800 | 26450 | 26450 | 26450 | 26450 | 10 |
| 319 | 20240216 | 143800 | 8996229300 | 26350 | 26350 | 26350 | 26350 | 42 |
| 320 | 20240216 | 143700 | 8995122600 | 26350 | 26450 | 26450 | 26350 | 46 |
| 321 | 20240216 | 143600 | 8993910000 | 26450 | 26350 | 26450 | 26350 | 1253 |
| 322 | 20240216 | 143500 | 8960793850 | 26350 | 26400 | 26400 | 26350 | 261 |
| 323 | 20240216 | 143400 | 8953913100 | 26400 | 26350 | 26400 | 26300 | 178 |
| 324 | 20240216 | 143300 | 8949222950 | 26350 | 26350 | 26400 | 26350 | 716 |
| 325 | 20240216 | 143200 | 8930347900 | 26350 | 26400 | 26400 | 26350 | 117 |
| 326 | 20240216 | 143100 | 8927261850 | 26400 | 26400 | 26400 | 26400 | 57 |
| 327 | 20240216 | 143000 | 8925757050 | 26450 | 26350 | 26450 | 26350 | 362 |
| 328 | 20240216 | 142900 | 8916192700 | 26450 | 26400 | 26450 | 26400 | 274 |
| 329 | 20240216 | 142800 | 8908945900 | 26450 | 26350 | 26450 | 26300 | 489 |
| 330 | 20240216 | 142700 | 8896066050 | 26350 | 26350 | 26400 | 26350 | 440 |
| 331 | 20240216 | 142600 | 8884465050 | 26350 | 26350 | 26350 | 26300 | 351 |
| 332 | 20240216 | 142500 | 8875221550 | 26350 | 26400 | 26400 | 26350 | 421 |
| 333 | 20240216 | 142400 | 8864128150 | 26400 | 26400 | 26400 | 26350 | 230 |
| 334 | 20240216 | 142300 | 8858057200 | 26400 | 26400 | 26400 | 26350 | 738 |
| 335 | 20240216 | 142200 | 8838574700 | 26400 | 26450 | 26450 | 26400 | 1241 |
| 336 | 20240216 | 142100 | 8805811800 | 26400 | 26450 | 26450 | 26400 | 187 |
| 337 | 20240216 | 142000 | 8800868600 | 26450 | 26450 | 26450 | 26400 | 554 |
| 338 | 20240216 | 141900 | 8786240300 | 26400 | 26500 | 26500 | 26400 | 691 |
| 339 | 20240216 | 141800 | 8767950750 | 26550 | 26600 | 26600 | 26450 | 550 |
| 340 | 20240216 | 141700 | 8753364150 | 26600 | 26600 | 26600 | 26500 | 2739 |
| 341 | 20240216 | 141600 | 8680627550 | 26650 | 26650 | 26650 | 26600 | 2316 |
| 342 | 20240216 | 141500 | 8618978700 | 26650 | 26550 | 26650 | 26550 | 2662 |
| 343 | 20240216 | 141400 | 8548169400 | 26550 | 26550 | 26600 | 26550 | 917 |
| 344 | 20240216 | 141300 | 8523821350 | 26550 | 26600 | 26600 | 26550 | 1068 |
| 345 | 20240216 | 141200 | 8495420700 | 26600 | 26600 | 26600 | 26500 | 190 |
| 346 | 20240216 | 141100 | 8490382300 | 26600 | 26450 | 26600 | 26400 | 5294 |
| 347 | 20240216 | 141000 | 8349970350 | 26450 | 26500 | 26500 | 26450 | 929 |
| 348 | 20240216 | 140900 | 8325398150 | 26500 | 26450 | 26500 | 26400 | 474 |
| 349 | 20240216 | 140800 | 8312861750 | 26450 | 26450 | 26450 | 26400 | 199 |
| 350 | 20240216 | 140700 | 8307598900 | 26450 | 26500 | 26500 | 26400 | 218 |
| 351 | 20240216 | 140600 | 8301833900 | 26450 | 26450 | 26500 | 26450 | 213 |
| 352 | 20240216 | 140500 | 8296200000 | 26450 | 26450 | 26500 | 26450 | 920 |
| 353 | 20240216 | 140400 | 8271857400 | 26500 | 26500 | 26500 | 26500 | 783 |
| 354 | 20240216 | 140300 | 8251107900 | 26500 | 26450 | 26500 | 26450 | 637 |
| 355 | 20240216 | 140200 | 8234243400 | 26450 | 26400 | 26450 | 26400 | 1437 |
| 356 | 20240216 | 140100 | 8196262250 | 26400 | 26400 | 26400 | 26300 | 580 |
| 357 | 20240216 | 140000 | 8180964000 | 26400 | 26400 | 26400 | 26350 | 1266 |
| 358 | 20240216 | 135900 | 8147543100 | 26350 | 26250 | 26350 | 26250 | 408 |
| 359 | 20240216 | 135800 | 8136816100 | 26250 | 26150 | 26250 | 26150 | 1507 |
| 360 | 20240216 | 135700 | 8097353900 | 26200 | 26150 | 26200 | 26150 | 446 |
| 361 | 20240216 | 135600 | 8085686750 | 26200 | 26200 | 26250 | 26200 | 1053 |
| 362 | 20240216 | 135500 | 8058095800 | 26200 | 26250 | 26250 | 26200 | 6 |
| 363 | 20240216 | 135400 | 8057938400 | 26250 | 26250 | 26250 | 26200 | 204 |
| 364 | 20240216 | 135300 | 8052586550 | 26250 | 26250 | 26350 | 26250 | 132 |
| 365 | 20240216 | 135200 | 8049121450 | 26250 | 26250 | 26350 | 26250 | 339 |
| 366 | 20240216 | 135100 | 8040222600 | 26250 | 26400 | 26400 | 26150 | 2694 |
| 367 | 20240216 | 135000 | 7969389100 | 26400 | 26400 | 26400 | 26350 | 238 |
| 368 | 20240216 | 134900 | 7963108900 | 26400 | 26400 | 26400 | 26400 | 397 |
| 369 | 20240216 | 134800 | 7952628100 | 26450 | 26400 | 26500 | 26400 | 201 |
| 370 | 20240216 | 134700 | 7947314200 | 26400 | 26350 | 26500 | 26350 | 1132 |
| 371 | 20240216 | 134600 | 7917372750 | 26400 | 26450 | 26450 | 26400 | 2718 |
| 372 | 20240216 | 134500 | 7845613850 | 26450 | 26450 | 26450 | 26400 | 405 |
| 373 | 20240216 | 134400 | 7834901700 | 26450 | 26500 | 26500 | 26450 | 335 |
| 374 | 20240216 | 134300 | 7826038450 | 26500 | 26500 | 26500 | 26500 | 124 |
| 375 | 20240216 | 134200 | 7822752450 | 26450 | 26500 | 26500 | 26450 | 2654 |
| 376 | 20240216 | 134100 | 7752491250 | 26550 | 26550 | 26550 | 26500 | 956 |
| 377 | 20240216 | 134000 | 7727124950 | 26550 | 26550 | 26600 | 26550 | 650 |
| 378 | 20240216 | 133900 | 7709835500 | 26500 | 26550 | 26650 | 26500 | 3690 |
| 379 | 20240216 | 133800 | 7611807450 | 26550 | 26600 | 26650 | 26500 | 2067 |
| 380 | 20240216 | 133700 | 7556866450 | 26600 | 26600 | 26650 | 26600 | 2343 |
| 381 | 20240216 | 133600 | 7494499050 | 26550 | 26500 | 26600 | 26500 | 1354 |
| 382 | 20240216 | 133500 | 7458537350 | 26500 | 26450 | 26550 | 26450 | 5090 |
| 383 | 20240216 | 133400 | 7323650100 | 26400 | 26400 | 26500 | 26400 | 2902 |
| 384 | 20240216 | 133300 | 7246859500 | 26450 | 26400 | 26450 | 26350 | 1008 |
| 385 | 20240216 | 133200 | 7220222700 | 26400 | 26400 | 26400 | 26400 | 1549 |
| 386 | 20240216 | 133100 | 7179329100 | 26350 | 26350 | 26350 | 26350 | 12 |
| 387 | 20240216 | 133000 | 7179012900 | 26300 | 26400 | 26400 | 26300 | 152 |
| 388 | 20240216 | 132900 | 7175006200 | 26350 | 26300 | 26350 | 26300 | 471 |
| 389 | 20240216 | 132800 | 7162603850 | 26300 | 26300 | 26300 | 26300 | 19 |
| 390 | 20240216 | 132700 | 7162104150 | 26350 | 26300 | 26350 | 26300 | 1161 |
| 391 | 20240216 | 132600 | 7131531150 | 26300 | 26300 | 26300 | 26300 | 217 |
| 392 | 20240216 | 132500 | 7125824050 | 26250 | 26250 | 26250 | 26250 | 124 |
| 393 | 20240216 | 132400 | 7122569050 | 26250 | 26300 | 26300 | 26250 | 1118 |
| 394 | 20240216 | 132300 | 7093165800 | 26300 | 26300 | 26300 | 26300 | 3 |
| 395 | 20240216 | 132200 | 7093086900 | 26250 | 26250 | 26250 | 26250 | 558 |
| 396 | 20240216 | 132100 | 7078439400 | 26250 | 26250 | 26250 | 26250 | 46 |
| 397 | 20240216 | 132000 | 7077231900 | 26250 | 26250 | 26250 | 26250 | 398 |
| 398 | 20240216 | 131900 | 7066784400 | 26200 | 26250 | 26300 | 26200 | 260 |
| 399 | 20240216 | 131800 | 7059953700 | 26250 | 26250 | 26300 | 26250 | 265 |
| 400 | 20240216 | 131700 | 7052996700 | 26250 | 26250 | 26250 | 26250 | 69 |
| 401 | 20240216 | 131600 | 7051185450 | 26250 | 26200 | 26250 | 26200 | 37 |
| 402 | 20240216 | 131500 | 7050214600 | 26200 | 26200 | 26200 | 26200 | 142 |
| 403 | 20240216 | 131400 | 7046494200 | 26200 | 26200 | 26200 | 26200 | 140 |
| 404 | 20240216 | 131300 | 7042826200 | 26200 | 26250 | 26250 | 26200 | 257 |
| 405 | 20240216 | 131200 | 7036090400 | 26300 | 26300 | 26300 | 26300 | 3 |
| 406 | 20240216 | 131100 | 7036011500 | 26250 | 26250 | 26250 | 26150 | 2157 |
| 407 | 20240216 | 131000 | 6979493950 | 26250 | 26250 | 26250 | 26250 | 67 |
| 408 | 20240216 | 130900 | 6977735200 | 26250 | 26250 | 26250 | 26250 | 102 |
| 409 | 20240216 | 130800 | 6975057700 | 26250 | 26300 | 26300 | 26250 | 449 |
| 410 | 20240216 | 130700 | 6963261450 | 26250 | 26250 | 26250 | 26250 | 288 |
| 411 | 20240216 | 130600 | 6955701450 | 26300 | 26300 | 26300 | 26250 | 10 |
| 412 | 20240216 | 130500 | 6955438650 | 26300 | 26250 | 26300 | 26250 | 292 |
| 413 | 20240216 | 130400 | 6947772900 | 26300 | 26300 | 26300 | 26300 | 41 |
| 414 | 20240216 | 130300 | 6946694600 | 26300 | 26300 | 26300 | 26300 | 50 |
| 415 | 20240216 | 130200 | 6945379600 | 26300 | 26300 | 26300 | 26300 | 1 |
| 416 | 20240216 | 130100 | 6945353300 | 26200 | 26250 | 26300 | 26200 | 492 |
| 417 | 20240216 | 130000 | 6932441700 | 26250 | 26250 | 26250 | 26250 | 3 |
| 418 | 20240216 | 125900 | 6932362950 | 26250 | 26250 | 26250 | 26200 | 202 |
| 419 | 20240216 | 125800 | 6927065400 | 26300 | 26350 | 26350 | 26300 | 101 |
| 420 | 20240216 | 125700 | 6924409050 | 26200 | 26350 | 26350 | 26200 | 509 |
| 421 | 20240216 | 125600 | 6911023150 | 26350 | 26300 | 26350 | 26300 | 1537 |
| 422 | 20240216 | 125500 | 6870533200 | 26300 | 26250 | 26350 | 26200 | 648 |
| 423 | 20240216 | 125400 | 6853506350 | 26350 | 26250 | 26350 | 26250 | 300 |
| 424 | 20240216 | 125300 | 6845620850 | 26200 | 26200 | 26250 | 26150 | 430 |
| 425 | 20240216 | 125200 | 6834366800 | 26200 | 26250 | 26250 | 26200 | 164 |
| 426 | 20240216 | 125100 | 6830069950 | 26250 | 26200 | 26250 | 26150 | 544 |
| 427 | 20240216 | 125000 | 6815821050 | 26200 | 26150 | 26200 | 26150 | 54 |
| 428 | 20240216 | 124900 | 6814406900 | 26150 | 26200 | 26200 | 26150 | 101 |
| 429 | 20240216 | 124800 | 6811765000 | 26200 | 26200 | 26200 | 26200 | 130 |
| 430 | 20240216 | 124700 | 6808359000 | 26250 | 26250 | 26250 | 26200 | 1506 |
| 431 | 20240216 | 124600 | 6768836750 | 26300 | 26300 | 26300 | 26300 | 193 |
| 432 | 20240216 | 124500 | 6763760850 | 26300 | 26300 | 26300 | 26300 | 233 |
| 433 | 20240216 | 124400 | 6757632950 | 26300 | 26250 | 26300 | 26250 | 419 |
| 434 | 20240216 | 124300 | 6746615500 | 26300 | 26250 | 26300 | 26250 | 127 |
| 435 | 20240216 | 124200 | 6743280500 | 26250 | 26300 | 26300 | 26250 | 1098 |
| 436 | 20240216 | 124100 | 6714411950 | 26300 | 26300 | 26350 | 26300 | 260 |
| 437 | 20240216 | 124000 | 6707571400 | 26300 | 26300 | 26350 | 26300 | 178 |
| 438 | 20240216 | 123900 | 6702889600 | 26300 | 26300 | 26300 | 26300 | 30 |
| 439 | 20240216 | 123800 | 6702100600 | 26300 | 26300 | 26350 | 26300 | 127 |
| 440 | 20240216 | 123700 | 6698758000 | 26300 | 26250 | 26350 | 26250 | 441 |
| 441 | 20240216 | 123600 | 6687161000 | 26250 | 26250 | 26250 | 26200 | 1100 |
| 442 | 20240216 | 123500 | 6658306850 | 26250 | 26200 | 26250 | 26200 | 124 |
| 443 | 20240216 | 123400 | 6655052450 | 26200 | 26150 | 26250 | 26150 | 508 |
| 444 | 20240216 | 123300 | 6641756300 | 26100 | 26200 | 26250 | 26100 | 621 |
| 445 | 20240216 | 123200 | 6625509000 | 26200 | 26150 | 26250 | 26150 | 553 |
| 446 | 20240216 | 123100 | 6611018900 | 26150 | 26350 | 26350 | 26150 | 11474 |
| 447 | 20240216 | 123000 | 6309651600 | 26350 | 26450 | 26450 | 26350 | 2310 |
| 448 | 20240216 | 122900 | 6248720300 | 26450 | 26450 | 26450 | 26400 | 321 |
| 449 | 20240216 | 122800 | 6240232650 | 26450 | 26450 | 26450 | 26400 | 806 |
| 450 | 20240216 | 122700 | 6218923950 | 26450 | 26450 | 26450 | 26400 | 1332 |
| 451 | 20240216 | 122600 | 6183693450 | 26400 | 26350 | 26450 | 26350 | 562 |
| 452 | 20240216 | 122500 | 6168862050 | 26350 | 26350 | 26400 | 26350 | 397 |
| 453 | 20240216 | 122400 | 6158397700 | 26350 | 26400 | 26400 | 26350 | 730 |
| 454 | 20240216 | 122300 | 6139126750 | 26400 | 26450 | 26450 | 26350 | 1206 |
| 455 | 20240216 | 122200 | 6107242350 | 26400 | 26350 | 26400 | 26350 | 1563 |
| 456 | 20240216 | 122100 | 6065984250 | 26350 | 26350 | 26400 | 26350 | 399 |
| 457 | 20240216 | 122000 | 6055468950 | 26350 | 26350 | 26350 | 26300 | 938 |
| 458 | 20240216 | 121900 | 6030753850 | 26350 | 26300 | 26350 | 26300 | 1219 |
| 459 | 20240216 | 121800 | 5998657000 | 26300 | 26300 | 26300 | 26250 | 391 |
| 460 | 20240216 | 121700 | 5988384400 | 26300 | 26250 | 26300 | 26250 | 678 |
| 461 | 20240216 | 121600 | 5970554800 | 26250 | 26200 | 26250 | 26200 | 372 |
| 462 | 20240216 | 121500 | 5960795000 | 26150 | 26100 | 26150 | 26100 | 516 |
| 463 | 20240216 | 121400 | 5947311950 | 26100 | 26150 | 26150 | 26050 | 1303 |
| 464 | 20240216 | 121300 | 5913338150 | 26150 | 26250 | 26250 | 26050 | 2543 |
| 465 | 20240216 | 121200 | 5846808750 | 26300 | 26250 | 26300 | 26200 | 1091 |
| 466 | 20240216 | 121100 | 5818183950 | 26250 | 26250 | 26300 | 26200 | 1635 |
| 467 | 20240216 | 121000 | 5775311700 | 26250 | 26350 | 26350 | 26200 | 347 |
| 468 | 20240216 | 120900 | 5766211000 | 26250 | 26450 | 26450 | 26250 | 2734 |
| 469 | 20240216 | 120800 | 5694128950 | 26400 | 26500 | 26500 | 26400 | 1671 |
| 470 | 20240216 | 120700 | 5649927250 | 26500 | 26450 | 26500 | 26400 | 3862 |
| 471 | 20240216 | 120600 | 5547723650 | 26400 | 26400 | 26450 | 26350 | 909 |
| 472 | 20240216 | 120500 | 5523726100 | 26400 | 26350 | 26400 | 26350 | 1181 |
| 473 | 20240216 | 120400 | 5492560950 | 26350 | 26350 | 26400 | 26350 | 1585 |
| 474 | 20240216 | 120300 | 5450738600 | 26350 | 26400 | 26400 | 26350 | 969 |
| 475 | 20240216 | 120200 | 5425170500 | 26350 | 26400 | 26500 | 26350 | 4823 |
| 476 | 20240216 | 120100 | 5297653950 | 26450 | 26250 | 26450 | 26250 | 6379 |
| 477 | 20240216 | 120000 | 5129646100 | 26250 | 26200 | 26250 | 26200 | 734 |
| 478 | 20240216 | 115900 | 5110393050 | 26200 | 26250 | 26250 | 26200 | 2416 |
| 479 | 20240216 | 115800 | 5047093700 | 26250 | 26150 | 26300 | 26150 | 5874 |
| 480 | 20240216 | 115700 | 4893089450 | 26150 | 26150 | 26150 | 26150 | 1326 |
| 481 | 20240216 | 115600 | 4858414550 | 26150 | 26050 | 26150 | 26050 | 3240 |
| 482 | 20240216 | 115500 | 4773790100 | 26050 | 26100 | 26100 | 26050 | 797 |
| 483 | 20240216 | 115400 | 4753000050 | 26100 | 25950 | 26100 | 25950 | 4537 |
| 484 | 20240216 | 115300 | 4634964350 | 25950 | 25950 | 25950 | 25950 | 25 |
| 485 | 20240216 | 115200 | 4634315600 | 25950 | 25950 | 26000 | 25900 | 3215 |
| 486 | 20240216 | 115100 | 4550898300 | 25900 | 25850 | 25900 | 25850 | 1163 |
| 487 | 20240216 | 115000 | 4520812250 | 25850 | 25850 | 25900 | 25850 | 29 |
| 488 | 20240216 | 114900 | 4520062550 | 25850 | 25800 | 25850 | 25800 | 462 |
| 489 | 20240216 | 114800 | 4508138450 | 25850 | 25850 | 25850 | 25850 | 7 |
| 490 | 20240216 | 114700 | 4507957500 | 25800 | 25850 | 25850 | 25800 | 99 |
| 491 | 20240216 | 114600 | 4505398850 | 25800 | 25850 | 25850 | 25800 | 263 |
| 492 | 20240216 | 114500 | 4498607150 | 25800 | 25800 | 25800 | 25800 | 0 |
| 493 | 20240216 | 114400 | 4498607150 | 25800 | 25800 | 25800 | 25800 | 106 |
| 494 | 20240216 | 114300 | 4495872350 | 25800 | 25850 | 25850 | 25800 | 197 |
| 495 | 20240216 | 114200 | 4490784700 | 25850 | 25850 | 25900 | 25850 | 77 |
| 496 | 20240216 | 114100 | 4488793650 | 25850 | 25850 | 25850 | 25850 | 51 |
| 497 | 20240216 | 114000 | 4487475300 | 25850 | 25850 | 25850 | 25850 | 39 |
| 498 | 20240216 | 113900 | 4486467150 | 25850 | 25850 | 25850 | 25850 | 0 |
| 499 | 20240216 | 113800 | 4486467150 | 25850 | 25800 | 25850 | 25700 | 753 |
| 500 | 20240216 | 113700 | 4467072550 | 25800 | 25800 | 25800 | 25800 | 56 |
| 501 | 20240216 | 113600 | 4465627750 | 25800 | 25800 | 25800 | 25800 | 387 |
| 502 | 20240216 | 113500 | 4455643150 | 25800 | 25800 | 25800 | 25800 | 1 |
| 503 | 20240216 | 113400 | 4455617350 | 25800 | 25800 | 25800 | 25750 | 616 |
| 504 | 20240216 | 113300 | 4439734550 | 25800 | 25800 | 25800 | 25800 | 784 |
| 505 | 20240216 | 113200 | 4419507350 | 25800 | 25800 | 25800 | 25750 | 325 |
| 506 | 20240216 | 113100 | 4411124250 | 25800 | 25850 | 25850 | 25800 | 186 |
| 507 | 20240216 | 113000 | 4406322550 | 25850 | 25850 | 25850 | 25850 | 1 |
| 508 | 20240216 | 112900 | 4406296700 | 25850 | 25800 | 25850 | 25800 | 359 |
| 509 | 20240216 | 112800 | 4397033550 | 25850 | 25850 | 25850 | 25750 | 5 |
| 510 | 20240216 | 112700 | 4396904400 | 25750 | 25800 | 25800 | 25700 | 1411 |
| 511 | 20240216 | 112600 | 4360575300 | 25800 | 25800 | 25800 | 25800 | 22 |
| 512 | 20240216 | 112500 | 4360007700 | 25800 | 25800 | 25850 | 25800 | 93 |
| 513 | 20240216 | 112400 | 4357603850 | 25800 | 25800 | 25850 | 25800 | 105 |
| 514 | 20240216 | 112300 | 4354894650 | 25750 | 25850 | 25850 | 25750 | 1060 |
| 515 | 20240216 | 112200 | 4327568750 | 25850 | 25850 | 25850 | 25850 | 3 |
| 516 | 20240216 | 112100 | 4327491200 | 25850 | 25950 | 25950 | 25850 | 139 |
| 517 | 20240216 | 112000 | 4323897850 | 25900 | 25950 | 26000 | 25900 | 1170 |
| 518 | 20240216 | 111900 | 4293544750 | 25850 | 25850 | 25850 | 25850 | 0 |
| 519 | 20240216 | 111800 | 4293544750 | 25850 | 25800 | 25850 | 25750 | 680 |
| 520 | 20240216 | 111700 | 4276009100 | 25850 | 25850 | 25850 | 25850 | 10 |
| 521 | 20240216 | 111600 | 4275750600 | 25850 | 25850 | 25850 | 25850 | 13 |
| 522 | 20240216 | 111500 | 4275414550 | 25750 | 25700 | 25750 | 25700 | 107 |
| 523 | 20240216 | 111400 | 4272661800 | 25700 | 25750 | 25800 | 25700 | 618 |
| 524 | 20240216 | 111300 | 4256745450 | 25700 | 25850 | 25850 | 25700 | 1248 |
| 525 | 20240216 | 111200 | 4224609100 | 25850 | 25800 | 25850 | 25800 | 527 |
| 526 | 20240216 | 111100 | 4210987350 | 25800 | 25800 | 25800 | 25800 | 115 |
| 527 | 20240216 | 111000 | 4208020350 | 25750 | 25750 | 25750 | 25750 | 203 |
| 528 | 20240216 | 110900 | 4202793100 | 25800 | 25800 | 25800 | 25800 | 543 |
| 529 | 20240216 | 110800 | 4188783700 | 25800 | 25800 | 25850 | 25800 | 97 |
| 530 | 20240216 | 110700 | 4186281050 | 25800 | 25850 | 25850 | 25800 | 1290 |
| 531 | 20240216 | 110600 | 4152957650 | 25900 | 26000 | 26000 | 25900 | 1923 |
| 532 | 20240216 | 110500 | 4103106950 | 26000 | 26000 | 26000 | 26000 | 15 |
| 533 | 20240216 | 110400 | 4102716950 | 26000 | 26000 | 26000 | 26000 | 486 |
| 534 | 20240216 | 110300 | 4090080950 | 26000 | 26000 | 26000 | 26000 | 91 |
| 535 | 20240216 | 110200 | 4087714950 | 26000 | 26000 | 26000 | 26000 | 1073 |
| 536 | 20240216 | 110100 | 4059816950 | 26000 | 25950 | 26000 | 25950 | 1743 |
| 537 | 20240216 | 110000 | 4014499750 | 26000 | 25950 | 26000 | 25950 | 7 |
| 538 | 20240216 | 105900 | 4014318050 | 25950 | 25950 | 25950 | 25950 | 35 |
| 539 | 20240216 | 105800 | 4013409800 | 25950 | 25950 | 25950 | 25950 | 124 |
| 540 | 20240216 | 105700 | 4010192000 | 26000 | 25950 | 26000 | 25950 | 158 |
| 541 | 20240216 | 105600 | 4006089100 | 25950 | 25950 | 25950 | 25950 | 397 |
| 542 | 20240216 | 105500 | 3995786950 | 25950 | 25900 | 25950 | 25900 | 236 |
| 543 | 20240216 | 105400 | 3989664700 | 25900 | 25950 | 25950 | 25900 | 60 |
| 544 | 20240216 | 105300 | 3988108900 | 25950 | 25900 | 25950 | 25900 | 32 |
| 545 | 20240216 | 105200 | 3987279200 | 25900 | 25900 | 25900 | 25900 | 15 |
| 546 | 20240216 | 105100 | 3986890700 | 25950 | 25900 | 25950 | 25900 | 120 |
| 547 | 20240216 | 105000 | 3983780700 | 25850 | 25900 | 25900 | 25850 | 171 |
| 548 | 20240216 | 104900 | 3979355450 | 25900 | 25950 | 25950 | 25900 | 1132 |
| 549 | 20240216 | 104800 | 3950006800 | 25950 | 26000 | 26050 | 25950 | 661 |
| 550 | 20240216 | 104700 | 3932794250 | 26000 | 26000 | 26000 | 26000 | 354 |
| 551 | 20240216 | 104600 | 3923590250 | 26000 | 25950 | 26000 | 25950 | 672 |
| 552 | 20240216 | 104500 | 3906134300 | 25900 | 25900 | 25900 | 25900 | 4 |
| 553 | 20240216 | 104400 | 3906030700 | 25900 | 25900 | 25900 | 25900 | 69 |
| 554 | 20240216 | 104300 | 3904243600 | 25900 | 25900 | 25900 | 25850 | 392 |
| 555 | 20240216 | 104200 | 3894092000 | 25850 | 25800 | 25850 | 25800 | 1028 |
| 556 | 20240216 | 104100 | 3867555000 | 25800 | 25900 | 25900 | 25800 | 371 |
| 557 | 20240216 | 104000 | 3857965150 | 25900 | 25850 | 25900 | 25850 | 54 |
| 558 | 20240216 | 103900 | 3856569000 | 25850 | 25950 | 25950 | 25850 | 1840 |
| 559 | 20240216 | 103800 | 3808973350 | 25950 | 25950 | 26000 | 25950 | 725 |
| 560 | 20240216 | 103700 | 3790134600 | 25950 | 26100 | 26100 | 25950 | 421 |
| 561 | 20240216 | 103600 | 3779191200 | 26050 | 26050 | 26100 | 26000 | 1103 |
| 562 | 20240216 | 103500 | 3750480450 | 26050 | 26150 | 26150 | 26050 | 2187 |
| 563 | 20240216 | 103400 | 3693402450 | 26150 | 26150 | 26150 | 26100 | 1232 |
| 564 | 20240216 | 103300 | 3661189150 | 26100 | 26100 | 26150 | 26100 | 589 |
| 565 | 20240216 | 103200 | 3645803650 | 26150 | 26050 | 26150 | 26050 | 4232 |
| 566 | 20240216 | 103100 | 3535442200 | 26050 | 26000 | 26050 | 25950 | 3392 |
| 567 | 20240216 | 103000 | 3447226450 | 26000 | 25950 | 26000 | 25950 | 407 |
| 568 | 20240216 | 102900 | 3436647150 | 25950 | 25900 | 25950 | 25900 | 945 |
| 569 | 20240216 | 102800 | 3412145650 | 25900 | 25900 | 25900 | 25850 | 572 |
| 570 | 20240216 | 102700 | 3397331850 | 25900 | 25850 | 25900 | 25850 | 1375 |
| 571 | 20240216 | 102600 | 3361784550 | 25850 | 25850 | 25850 | 25800 | 131 |
| 572 | 20240216 | 102500 | 3358403700 | 25800 | 25800 | 25850 | 25800 | 955 |
| 573 | 20240216 | 102400 | 3333764450 | 25800 | 25750 | 25800 | 25750 | 742 |
| 574 | 20240216 | 102300 | 3314634850 | 25750 | 25800 | 25800 | 25750 | 16 |
| 575 | 20240216 | 102200 | 3314222300 | 25800 | 25750 | 25800 | 25750 | 262 |
| 576 | 20240216 | 102100 | 3307474300 | 25800 | 25800 | 25800 | 25800 | 66 |
| 577 | 20240216 | 102000 | 3305771500 | 25850 | 25800 | 25850 | 25800 | 222 |
| 578 | 20240216 | 101900 | 3300043850 | 25800 | 25800 | 25800 | 25800 | 408 |
| 579 | 20240216 | 101800 | 3289517450 | 25750 | 25850 | 25850 | 25750 | 1491 |
| 580 | 20240216 | 101700 | 3251063100 | 25850 | 25850 | 25850 | 25850 | 330 |
| 581 | 20240216 | 101600 | 3242532600 | 25800 | 25850 | 25850 | 25800 | 9 |
| 582 | 20240216 | 101500 | 3242300150 | 25800 | 25750 | 25850 | 25750 | 1897 |
| 583 | 20240216 | 101400 | 3193361600 | 25750 | 25800 | 25800 | 25750 | 161 |
| 584 | 20240216 | 101300 | 3189212200 | 25750 | 25750 | 25800 | 25750 | 288 |
| 585 | 20240216 | 101200 | 3181786200 | 25750 | 25750 | 25800 | 25750 | 189 |
| 586 | 20240216 | 101100 | 3176916600 | 25750 | 25750 | 25800 | 25750 | 848 |
| 587 | 20240216 | 101000 | 3155080550 | 25750 | 25750 | 25750 | 25750 | 60 |
| 588 | 20240216 | 100900 | 3153535550 | 25750 | 25700 | 25750 | 25700 | 177 |
| 589 | 20240216 | 100800 | 3148984100 | 25700 | 25700 | 25750 | 25700 | 47 |
| 590 | 20240216 | 100700 | 3147775700 | 25700 | 25650 | 25750 | 25650 | 232 |
| 591 | 20240216 | 100600 | 3141819750 | 25700 | 25700 | 25700 | 25700 | 264 |
| 592 | 20240216 | 100500 | 3135034950 | 25700 | 25700 | 25750 | 25650 | 317 |
| 593 | 20240216 | 100400 | 3126887450 | 25700 | 25750 | 25750 | 25650 | 1855 |
| 594 | 20240216 | 100300 | 3079166900 | 25700 | 25600 | 25700 | 25600 | 863 |
| 595 | 20240216 | 100200 | 3057027400 | 25600 | 25600 | 25600 | 25550 | 450 |
| 596 | 20240216 | 100100 | 3045507850 | 25600 | 25500 | 25600 | 25500 | 2028 |
| 597 | 20240216 | 100000 | 2993631250 | 25500 | 25350 | 25500 | 25350 | 3158 |
| 598 | 20240216 | 095900 | 2913145600 | 25400 | 25450 | 25450 | 25400 | 467 |
| 599 | 20240216 | 095800 | 2901283750 | 25450 | 25450 | 25450 | 25450 | 42 |
| 600 | 20240216 | 095700 | 2900214850 | 25400 | 25300 | 25400 | 25300 | 1434 |
| 601 | 20240216 | 095600 | 2863816650 | 25300 | 25400 | 25400 | 25250 | 2709 |
| 602 | 20240216 | 095500 | 2795339700 | 25400 | 25300 | 25400 | 25300 | 637 |
| 603 | 20240216 | 095400 | 2779175700 | 25300 | 25350 | 25400 | 25300 | 3716 |
| 604 | 20240216 | 095300 | 2685129400 | 25350 | 25350 | 25400 | 25350 | 600 |
| 605 | 20240216 | 095200 | 2669911400 | 25350 | 25400 | 25400 | 25350 | 645 |
| 606 | 20240216 | 095100 | 2653550150 | 25350 | 25350 | 25350 | 25300 | 1215 |
| 607 | 20240216 | 095000 | 2622775900 | 25350 | 25400 | 25400 | 25350 | 2955 |
| 608 | 20240216 | 094900 | 2547861200 | 25350 | 25500 | 25500 | 25350 | 10772 |
| 609 | 20240216 | 094800 | 2273445500 | 25450 | 25500 | 25500 | 25450 | 1047 |
| 610 | 20240216 | 094700 | 2246787950 | 25500 | 25500 | 25550 | 25450 | 4951 |
| 611 | 20240216 | 094600 | 2120561300 | 25500 | 25500 | 25500 | 25450 | 2264 |
| 612 | 20240216 | 094500 | 2062834350 | 25450 | 25400 | 25450 | 25400 | 1143 |
| 613 | 20240216 | 094400 | 2033747700 | 25400 | 25450 | 25500 | 25400 | 528 |
| 614 | 20240216 | 094300 | 2020325500 | 25450 | 25450 | 25500 | 25450 | 148 |
| 615 | 20240216 | 094200 | 2016558850 | 25450 | 25400 | 25450 | 25350 | 861 |
| 616 | 20240216 | 094100 | 1994672550 | 25400 | 25350 | 25500 | 25350 | 845 |
| 617 | 20240216 | 094000 | 1973194550 | 25500 | 25450 | 25500 | 25350 | 2033 |
| 618 | 20240216 | 093900 | 1921499300 | 25500 | 25500 | 25550 | 25450 | 708 |
| 619 | 20240216 | 093800 | 1903435550 | 25500 | 25550 | 25550 | 25500 | 1662 |
| 620 | 20240216 | 093700 | 1861040550 | 25500 | 25500 | 25600 | 25400 | 2507 |
| 621 | 20240216 | 093600 | 1797232750 | 25500 | 25600 | 25600 | 25400 | 1073 |
| 622 | 20240216 | 093500 | 1769912150 | 25600 | 25600 | 25600 | 25450 | 5631 |
| 623 | 20240216 | 093400 | 1626293850 | 25600 | 25700 | 25700 | 25550 | 3409 |
| 624 | 20240216 | 093300 | 1538988900 | 25750 | 25700 | 25750 | 25600 | 1077 |
| 625 | 20240216 | 093200 | 1511355950 | 25700 | 25650 | 25700 | 25650 | 446 |
| 626 | 20240216 | 093100 | 1499905450 | 25700 | 25750 | 25750 | 25700 | 475 |
| 627 | 20240216 | 093000 | 1487696450 | 25750 | 25950 | 25950 | 25750 | 3129 |
| 628 | 20240216 | 092900 | 1406829800 | 26000 | 25950 | 26000 | 25950 | 496 |
| 629 | 20240216 | 092800 | 1393942700 | 26000 | 25900 | 26000 | 25850 | 784 |
| 630 | 20240216 | 092700 | 1373612800 | 25900 | 25900 | 25950 | 25850 | 789 |
| 631 | 20240216 | 092600 | 1353165950 | 25900 | 25900 | 25950 | 25900 | 1192 |
| 632 | 20240216 | 092500 | 1322244800 | 25850 | 25850 | 26000 | 25850 | 3711 |
| 633 | 20240216 | 092400 | 1226106900 | 25850 | 25800 | 25850 | 25750 | 1112 |
| 634 | 20240216 | 092300 | 1197425550 | 25800 | 25700 | 25800 | 25700 | 946 |
| 635 | 20240216 | 092200 | 1173076500 | 25700 | 25700 | 25700 | 25700 | 844 |
| 636 | 20240216 | 092100 | 1151385700 | 25700 | 25600 | 25700 | 25550 | 1412 |
| 637 | 20240216 | 092000 | 1115236900 | 25550 | 25600 | 25700 | 25550 | 1279 |
| 638 | 20240216 | 091900 | 1082529250 | 25600 | 25650 | 25650 | 25600 | 2590 |
| 639 | 20240216 | 091800 | 1016192100 | 25650 | 25600 | 25700 | 25600 | 765 |
| 640 | 20240216 | 091700 | 996590200 | 25650 | 25750 | 25750 | 25600 | 1439 |
| 641 | 20240216 | 091600 | 959661050 | 25600 | 25600 | 25750 | 25600 | 953 |
| 642 | 20240216 | 091500 | 935243450 | 25600 | 25750 | 25750 | 25600 | 1428 |
| 643 | 20240216 | 091400 | 898635350 | 25600 | 25800 | 25800 | 25600 | 780 |
| 644 | 20240216 | 091300 | 878612600 | 25800 | 25700 | 25800 | 25650 | 444 |
| 645 | 20240216 | 091200 | 867213850 | 25700 | 25700 | 25800 | 25650 | 1615 |
| 646 | 20240216 | 091100 | 825747650 | 25700 | 25700 | 25750 | 25650 | 1176 |
| 647 | 20240216 | 091000 | 795524650 | 25750 | 25800 | 25850 | 25700 | 2034 |
| 648 | 20240216 | 090900 | 743110250 | 25850 | 25750 | 25850 | 25750 | 816 |
| 649 | 20240216 | 090800 | 722072300 | 25750 | 25650 | 25850 | 25600 | 2848 |
| 650 | 20240216 | 090700 | 649004850 | 25550 | 25400 | 25650 | 25400 | 1966 |
| 651 | 20240216 | 090600 | 598871400 | 25400 | 25650 | 25700 | 25400 | 4714 |
| 652 | 20240216 | 090500 | 478549250 | 25650 | 25600 | 25700 | 25500 | 2543 |
| 653 | 20240216 | 090400 | 413574400 | 25550 | 26000 | 26000 | 25550 | 2453 |
| 654 | 20240216 | 090300 | 350463750 | 25900 | 26000 | 26100 | 25850 | 1240 |
| 655 | 20240216 | 090200 | 318258650 | 25800 | 25550 | 26100 | 25550 | 3687 |
| 656 | 20240216 | 090100 | 223022200 | 25550 | 25800 | 25800 | 25450 | 2750 |
| 657 | 20240216 | 090000 | 152772050 | 25850 | 26100 | 26100 | 25500 | 5354 |