40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 213200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 3 | 20240216 | 213100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 4 | 20240216 | 213000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 5 | 20240216 | 212900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 6 | 20240216 | 212800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 7 | 20240216 | 212700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 8 | 20240216 | 212600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 9 | 20240216 | 212500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 10 | 20240216 | 212400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 11 | 20240216 | 212300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 12 | 20240216 | 212200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 13 | 20240216 | 212100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 14 | 20240216 | 212000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 15 | 20240216 | 211900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 16 | 20240216 | 211800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 17 | 20240216 | 211700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 18 | 20240216 | 211600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 19 | 20240216 | 211500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 20 | 20240216 | 211400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 21 | 20240216 | 211300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 22 | 20240216 | 211200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 23 | 20240216 | 211100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 24 | 20240216 | 211000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 25 | 20240216 | 210900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 26 | 20240216 | 210800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 27 | 20240216 | 210700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 28 | 20240216 | 210600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 29 | 20240216 | 210500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 30 | 20240216 | 210400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 31 | 20240216 | 210300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 32 | 20240216 | 210200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 33 | 20240216 | 210100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 34 | 20240216 | 210000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 35 | 20240216 | 205900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 36 | 20240216 | 205800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 37 | 20240216 | 205700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 38 | 20240216 | 205600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 39 | 20240216 | 205500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 40 | 20240216 | 205400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 41 | 20240216 | 205300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 42 | 20240216 | 205200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 43 | 20240216 | 205100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 44 | 20240216 | 205000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 45 | 20240216 | 204900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 46 | 20240216 | 204800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 47 | 20240216 | 204700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 48 | 20240216 | 204600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 49 | 20240216 | 204500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 50 | 20240216 | 204400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 51 | 20240216 | 204300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 52 | 20240216 | 204200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 53 | 20240216 | 204100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 54 | 20240216 | 204000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 55 | 20240216 | 203900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 56 | 20240216 | 203800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 57 | 20240216 | 203700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 58 | 20240216 | 203600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 59 | 20240216 | 203500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 60 | 20240216 | 203400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 61 | 20240216 | 203300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 62 | 20240216 | 203200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 63 | 20240216 | 203100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 64 | 20240216 | 203000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 65 | 20240216 | 202900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 66 | 20240216 | 202800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 67 | 20240216 | 202700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 68 | 20240216 | 202600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 69 | 20240216 | 202500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 70 | 20240216 | 202400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 71 | 20240216 | 202300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 72 | 20240216 | 202200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 73 | 20240216 | 202100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 74 | 20240216 | 202000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 75 | 20240216 | 201900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 76 | 20240216 | 201800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 77 | 20240216 | 201700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 78 | 20240216 | 201600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 79 | 20240216 | 201500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 80 | 20240216 | 201400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 81 | 20240216 | 201300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 82 | 20240216 | 201200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 83 | 20240216 | 201100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 84 | 20240216 | 201000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 85 | 20240216 | 200900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 86 | 20240216 | 200800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 87 | 20240216 | 200700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 88 | 20240216 | 200600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 89 | 20240216 | 200500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 90 | 20240216 | 200400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 91 | 20240216 | 200300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 92 | 20240216 | 200200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 93 | 20240216 | 200100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 94 | 20240216 | 200000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 95 | 20240216 | 195900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 96 | 20240216 | 195800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 97 | 20240216 | 195700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 98 | 20240216 | 195600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 99 | 20240216 | 195500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 100 | 20240216 | 195400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 101 | 20240216 | 195300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 102 | 20240216 | 195200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 103 | 20240216 | 195100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 104 | 20240216 | 195000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 105 | 20240216 | 194900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 106 | 20240216 | 194800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 107 | 20240216 | 194700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 108 | 20240216 | 194600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 109 | 20240216 | 194500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 110 | 20240216 | 194400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 111 | 20240216 | 194300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 112 | 20240216 | 194200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 113 | 20240216 | 194100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 114 | 20240216 | 194000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 115 | 20240216 | 193900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 116 | 20240216 | 193800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 117 | 20240216 | 193700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 118 | 20240216 | 193600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 119 | 20240216 | 193500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 120 | 20240216 | 193400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 121 | 20240216 | 193300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 122 | 20240216 | 193200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 123 | 20240216 | 193100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 124 | 20240216 | 193000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 125 | 20240216 | 192900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 126 | 20240216 | 192800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 127 | 20240216 | 192700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 128 | 20240216 | 192600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 129 | 20240216 | 192500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 130 | 20240216 | 192400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 131 | 20240216 | 192300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 132 | 20240216 | 192200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 133 | 20240216 | 192100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 134 | 20240216 | 192000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 135 | 20240216 | 191900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 136 | 20240216 | 191800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 137 | 20240216 | 191700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 138 | 20240216 | 191600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 139 | 20240216 | 191500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 140 | 20240216 | 191400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 141 | 20240216 | 191300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 142 | 20240216 | 191200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 143 | 20240216 | 191100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 144 | 20240216 | 191000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 145 | 20240216 | 190900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 146 | 20240216 | 190800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 147 | 20240216 | 190700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 148 | 20240216 | 190600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 149 | 20240216 | 190500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 150 | 20240216 | 190400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 151 | 20240216 | 190300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 152 | 20240216 | 190200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 153 | 20240216 | 190100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 154 | 20240216 | 190000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 155 | 20240216 | 185900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 156 | 20240216 | 185800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 157 | 20240216 | 185700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 158 | 20240216 | 185600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 159 | 20240216 | 185500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 160 | 20240216 | 185400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 161 | 20240216 | 185300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 162 | 20240216 | 185200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 163 | 20240216 | 185100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 164 | 20240216 | 185000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 165 | 20240216 | 184900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 166 | 20240216 | 184800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 167 | 20240216 | 184700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 168 | 20240216 | 184600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 169 | 20240216 | 184500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 170 | 20240216 | 184400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 171 | 20240216 | 184300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 172 | 20240216 | 184200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 173 | 20240216 | 184100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 174 | 20240216 | 184000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 175 | 20240216 | 183900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 176 | 20240216 | 183800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 177 | 20240216 | 183700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 178 | 20240216 | 183600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 179 | 20240216 | 183500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 180 | 20240216 | 183400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 181 | 20240216 | 183300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 182 | 20240216 | 183200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 183 | 20240216 | 183100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 184 | 20240216 | 183000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 185 | 20240216 | 182900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 186 | 20240216 | 182800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 187 | 20240216 | 182700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 188 | 20240216 | 182600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 189 | 20240216 | 182500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 190 | 20240216 | 182400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 191 | 20240216 | 182300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 192 | 20240216 | 182200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 193 | 20240216 | 182100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 194 | 20240216 | 182000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 195 | 20240216 | 181900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 196 | 20240216 | 181800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 197 | 20240216 | 181700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 198 | 20240216 | 181600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 199 | 20240216 | 181500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 200 | 20240216 | 181400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 201 | 20240216 | 181300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 202 | 20240216 | 181200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 203 | 20240216 | 181100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 204 | 20240216 | 181000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 205 | 20240216 | 180900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 206 | 20240216 | 180800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 207 | 20240216 | 180700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 208 | 20240216 | 180600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 209 | 20240216 | 180500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 210 | 20240216 | 180400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 211 | 20240216 | 180300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 212 | 20240216 | 180200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 213 | 20240216 | 180100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 214 | 20240216 | 180000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 215 | 20240216 | 175900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 216 | 20240216 | 175800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 217 | 20240216 | 175700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 218 | 20240216 | 175600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 219 | 20240216 | 175500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 220 | 20240216 | 175400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 221 | 20240216 | 175300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 222 | 20240216 | 175200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 223 | 20240216 | 175100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 224 | 20240216 | 175000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 225 | 20240216 | 174900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 226 | 20240216 | 174800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 227 | 20240216 | 174700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 228 | 20240216 | 174600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 229 | 20240216 | 174500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 230 | 20240216 | 174400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 231 | 20240216 | 174300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 232 | 20240216 | 174200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 233 | 20240216 | 174100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 234 | 20240216 | 174000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 235 | 20240216 | 173900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 236 | 20240216 | 173800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 237 | 20240216 | 173700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 238 | 20240216 | 173600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 239 | 20240216 | 173500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 240 | 20240216 | 173400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 241 | 20240216 | 173300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 242 | 20240216 | 173200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 243 | 20240216 | 173100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 244 | 20240216 | 173000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 245 | 20240216 | 172900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 246 | 20240216 | 172800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 247 | 20240216 | 172700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 248 | 20240216 | 172600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 249 | 20240216 | 172500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 250 | 20240216 | 172400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 251 | 20240216 | 172300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 252 | 20240216 | 172200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 253 | 20240216 | 172100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 254 | 20240216 | 172000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 255 | 20240216 | 171900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 256 | 20240216 | 171800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 257 | 20240216 | 171700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 258 | 20240216 | 171600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 259 | 20240216 | 171500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 260 | 20240216 | 171400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 261 | 20240216 | 171300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 262 | 20240216 | 171200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 263 | 20240216 | 171100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 264 | 20240216 | 171000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 265 | 20240216 | 170900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 266 | 20240216 | 170800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 267 | 20240216 | 170700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 268 | 20240216 | 170600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 269 | 20240216 | 170500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 270 | 20240216 | 170400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 271 | 20240216 | 170300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 272 | 20240216 | 170200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 273 | 20240216 | 170100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 274 | 20240216 | 170000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 275 | 20240216 | 165900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 276 | 20240216 | 165800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 277 | 20240216 | 165700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 278 | 20240216 | 165600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 279 | 20240216 | 165500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 280 | 20240216 | 165400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 281 | 20240216 | 165300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 282 | 20240216 | 165200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 283 | 20240216 | 165100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 284 | 20240216 | 165000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 285 | 20240216 | 164900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 286 | 20240216 | 164800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 287 | 20240216 | 164700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 288 | 20240216 | 164600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 289 | 20240216 | 164500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 290 | 20240216 | 164400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 291 | 20240216 | 164300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 292 | 20240216 | 164200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 293 | 20240216 | 164100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 294 | 20240216 | 164000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 295 | 20240216 | 163900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 296 | 20240216 | 163800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 297 | 20240216 | 163700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 298 | 20240216 | 163600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 299 | 20240216 | 163500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 300 | 20240216 | 163400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 301 | 20240216 | 163300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 302 | 20240216 | 163200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 303 | 20240216 | 163100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 304 | 20240216 | 163000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 305 | 20240216 | 162900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 306 | 20240216 | 162800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 307 | 20240216 | 162700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 308 | 20240216 | 162600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 309 | 20240216 | 162500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 310 | 20240216 | 162400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 311 | 20240216 | 162300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 312 | 20240216 | 162200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 313 | 20240216 | 162100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 314 | 20240216 | 162000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 315 | 20240216 | 161900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 316 | 20240216 | 161800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 317 | 20240216 | 161700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 318 | 20240216 | 161600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 319 | 20240216 | 161500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 320 | 20240216 | 161400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 321 | 20240216 | 161300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 322 | 20240216 | 161200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 323 | 20240216 | 161100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 324 | 20240216 | 161000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 325 | 20240216 | 160900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 326 | 20240216 | 160800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 327 | 20240216 | 160700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 328 | 20240216 | 160600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 329 | 20240216 | 160500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 330 | 20240216 | 160400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 331 | 20240216 | 160300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 332 | 20240216 | 160200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 333 | 20240216 | 160100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 334 | 20240216 | 160000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 335 | 20240216 | 155900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 336 | 20240216 | 155800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 337 | 20240216 | 155700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 338 | 20240216 | 155600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 339 | 20240216 | 155500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 340 | 20240216 | 155400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 341 | 20240216 | 155300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 342 | 20240216 | 155200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 343 | 20240216 | 155100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 344 | 20240216 | 155000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 345 | 20240216 | 154900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 346 | 20240216 | 154800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 347 | 20240216 | 154700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 348 | 20240216 | 154600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 349 | 20240216 | 154500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 350 | 20240216 | 154400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 351 | 20240216 | 154300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 352 | 20240216 | 154200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 353 | 20240216 | 154100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 354 | 20240216 | 154000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 355 | 20240216 | 153900 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 356 | 20240216 | 153800 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 357 | 20240216 | 153700 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 358 | 20240216 | 153600 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 359 | 20240216 | 153500 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 360 | 20240216 | 153400 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 361 | 20240216 | 153300 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 362 | 20240216 | 153200 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 363 | 20240216 | 153100 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 364 | 20240216 | 153000 | 6674992700 | 20500 | 20500 | 20500 | 20500 | 3508 |
| 365 | 20240216 | 152900 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 366 | 20240216 | 152800 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 367 | 20240216 | 152700 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 368 | 20240216 | 152600 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 369 | 20240216 | 152500 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 370 | 20240216 | 152400 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 371 | 20240216 | 152300 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 372 | 20240216 | 152200 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 373 | 20240216 | 152100 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 374 | 20240216 | 152000 | 6603078700 | 20500 | 20500 | 20500 | 20500 | 0 |
| 375 | 20240216 | 151900 | 6603078700 | 20500 | 20450 | 20500 | 20450 | 413 |
| 376 | 20240216 | 151800 | 6594617350 | 20450 | 20500 | 20550 | 20450 | 409 |
| 377 | 20240216 | 151700 | 6586248200 | 20500 | 20500 | 20550 | 20500 | 1161 |
| 378 | 20240216 | 151600 | 6562446750 | 20500 | 20500 | 20500 | 20500 | 3 |
| 379 | 20240216 | 151500 | 6562385250 | 20500 | 20450 | 20500 | 20450 | 22 |
| 380 | 20240216 | 151400 | 6561934300 | 20500 | 20500 | 20500 | 20450 | 95 |
| 381 | 20240216 | 151300 | 6559989850 | 20500 | 20550 | 20550 | 20400 | 1360 |
| 382 | 20240216 | 151200 | 6532135550 | 20600 | 20600 | 20600 | 20550 | 285 |
| 383 | 20240216 | 151100 | 6526277400 | 20600 | 20500 | 20600 | 20500 | 122 |
| 384 | 20240216 | 151000 | 6523776300 | 20650 | 20500 | 20650 | 20450 | 1940 |
| 385 | 20240216 | 150900 | 6483894700 | 20500 | 20500 | 20500 | 20500 | 70 |
| 386 | 20240216 | 150800 | 6482459700 | 20450 | 20550 | 20550 | 20450 | 1820 |
| 387 | 20240216 | 150700 | 6445221650 | 20450 | 20500 | 20550 | 20450 | 241 |
| 388 | 20240216 | 150600 | 6440286000 | 20550 | 20500 | 20550 | 20500 | 363 |
| 389 | 20240216 | 150500 | 6432841100 | 20550 | 20500 | 20550 | 20500 | 596 |
| 390 | 20240216 | 150400 | 6420622600 | 20500 | 20500 | 20550 | 20450 | 247 |
| 391 | 20240216 | 150300 | 6415563750 | 20500 | 20450 | 20500 | 20450 | 51 |
| 392 | 20240216 | 150200 | 6414518300 | 20500 | 20500 | 20500 | 20450 | 368 |
| 393 | 20240216 | 150100 | 6406989300 | 20500 | 20500 | 20500 | 20500 | 138 |
| 394 | 20240216 | 150000 | 6404160300 | 20500 | 20550 | 20550 | 20500 | 411 |
| 395 | 20240216 | 145900 | 6395733750 | 20550 | 20550 | 20550 | 20500 | 67 |
| 396 | 20240216 | 145800 | 6394359200 | 20600 | 20600 | 20600 | 20450 | 1591 |
| 397 | 20240216 | 145700 | 6361721250 | 20550 | 20550 | 20600 | 20550 | 522 |
| 398 | 20240216 | 145600 | 6350989650 | 20600 | 20450 | 20600 | 20450 | 1463 |
| 399 | 20240216 | 145500 | 6321049000 | 20450 | 20450 | 20450 | 20400 | 120 |
| 400 | 20240216 | 145400 | 6318600150 | 20400 | 20500 | 20500 | 20400 | 850 |
| 401 | 20240216 | 145300 | 6301260000 | 20500 | 20500 | 20500 | 20450 | 98 |
| 402 | 20240216 | 145200 | 6299255800 | 20450 | 20500 | 20500 | 20450 | 934 |
| 403 | 20240216 | 145100 | 6280145900 | 20500 | 20450 | 20500 | 20450 | 839 |
| 404 | 20240216 | 145000 | 6262957900 | 20450 | 20450 | 20450 | 20400 | 255 |
| 405 | 20240216 | 144900 | 6257744650 | 20350 | 20450 | 20450 | 20350 | 1814 |
| 406 | 20240216 | 144800 | 6220829150 | 20350 | 20350 | 20450 | 20350 | 138 |
| 407 | 20240216 | 144700 | 6218016700 | 20400 | 20500 | 20500 | 20300 | 2586 |
| 408 | 20240216 | 144600 | 6165357000 | 20400 | 20500 | 20500 | 20400 | 4209 |
| 409 | 20240216 | 144500 | 6079482900 | 20450 | 20450 | 20500 | 20450 | 202 |
| 410 | 20240216 | 144400 | 6075351950 | 20500 | 20450 | 20500 | 20450 | 307 |
| 411 | 20240216 | 144300 | 6069073700 | 20450 | 20400 | 20450 | 20400 | 537 |
| 412 | 20240216 | 144200 | 6058101600 | 20450 | 20450 | 20500 | 20450 | 3396 |
| 413 | 20240216 | 144100 | 5988648300 | 20450 | 20500 | 20500 | 20450 | 3398 |
| 414 | 20240216 | 144000 | 5918989800 | 20550 | 20550 | 20550 | 20550 | 237 |
| 415 | 20240216 | 143900 | 5914119450 | 20550 | 20550 | 20550 | 20550 | 11 |
| 416 | 20240216 | 143800 | 5913893400 | 20550 | 20550 | 20550 | 20500 | 257 |
| 417 | 20240216 | 143700 | 5908619100 | 20550 | 20550 | 20550 | 20550 | 14 |
| 418 | 20240216 | 143600 | 5908331400 | 20550 | 20500 | 20550 | 20500 | 267 |
| 419 | 20240216 | 143500 | 5902854500 | 20500 | 20550 | 20550 | 20500 | 1796 |
| 420 | 20240216 | 143400 | 5865980900 | 20600 | 20600 | 20600 | 20600 | 0 |
| 421 | 20240216 | 143300 | 5865980900 | 20600 | 20600 | 20600 | 20550 | 2622 |
| 422 | 20240216 | 143200 | 5811976750 | 20650 | 20650 | 20650 | 20650 | 30 |
| 423 | 20240216 | 143100 | 5811357250 | 20650 | 20650 | 20650 | 20650 | 503 |
| 424 | 20240216 | 143000 | 5800970300 | 20650 | 20650 | 20650 | 20650 | 6 |
| 425 | 20240216 | 142900 | 5800846400 | 20700 | 20700 | 20700 | 20700 | 6 |
| 426 | 20240216 | 142800 | 5800722200 | 20700 | 20700 | 20700 | 20700 | 339 |
| 427 | 20240216 | 142700 | 5793704900 | 20700 | 20750 | 20750 | 20700 | 132 |
| 428 | 20240216 | 142600 | 5790972000 | 20750 | 20700 | 20750 | 20700 | 569 |
| 429 | 20240216 | 142500 | 5779188900 | 20650 | 20700 | 20700 | 20650 | 1000 |
| 430 | 20240216 | 142400 | 5758512450 | 20700 | 20700 | 20700 | 20700 | 129 |
| 431 | 20240216 | 142300 | 5755842150 | 20700 | 20700 | 20700 | 20700 | 179 |
| 432 | 20240216 | 142200 | 5752136850 | 20700 | 20700 | 20700 | 20700 | 254 |
| 433 | 20240216 | 142100 | 5746879050 | 20700 | 20700 | 20700 | 20700 | 0 |
| 434 | 20240216 | 142000 | 5746879050 | 20700 | 20700 | 20700 | 20700 | 500 |
| 435 | 20240216 | 141900 | 5736529050 | 20700 | 20700 | 20700 | 20700 | 1 |
| 436 | 20240216 | 141800 | 5736508350 | 20700 | 20750 | 20750 | 20700 | 653 |
| 437 | 20240216 | 141700 | 5722983600 | 20800 | 20800 | 20800 | 20800 | 0 |
| 438 | 20240216 | 141600 | 5722983600 | 20800 | 20800 | 20800 | 20800 | 110 |
| 439 | 20240216 | 141500 | 5720695600 | 20800 | 20800 | 20800 | 20800 | 22 |
| 440 | 20240216 | 141400 | 5720238000 | 20800 | 20650 | 20800 | 20650 | 104 |
| 441 | 20240216 | 141300 | 5718080350 | 20650 | 20650 | 20650 | 20650 | 0 |
| 442 | 20240216 | 141200 | 5718080350 | 20650 | 20800 | 20800 | 20650 | 1179 |
| 443 | 20240216 | 141100 | 5693638450 | 20750 | 20750 | 20750 | 20750 | 13 |
| 444 | 20240216 | 141000 | 5693368700 | 20750 | 20800 | 20800 | 20750 | 100 |
| 445 | 20240216 | 140900 | 5691291200 | 20750 | 20800 | 20800 | 20750 | 298 |
| 446 | 20240216 | 140800 | 5685107050 | 20750 | 20800 | 20800 | 20750 | 200 |
| 447 | 20240216 | 140700 | 5680952050 | 20750 | 20800 | 20800 | 20750 | 66 |
| 448 | 20240216 | 140600 | 5679582300 | 20750 | 20800 | 20800 | 20700 | 205 |
| 449 | 20240216 | 140500 | 5675338650 | 20800 | 20750 | 20800 | 20700 | 305 |
| 450 | 20240216 | 140400 | 5669017350 | 20750 | 20850 | 20850 | 20750 | 520 |
| 451 | 20240216 | 140300 | 5658204650 | 20850 | 20900 | 20900 | 20850 | 102 |
| 452 | 20240216 | 140200 | 5656077900 | 20850 | 20800 | 20850 | 20800 | 320 |
| 453 | 20240216 | 140100 | 5649421850 | 20800 | 20800 | 20800 | 20800 | 50 |
| 454 | 20240216 | 140000 | 5648381850 | 20800 | 20850 | 20850 | 20800 | 1247 |
| 455 | 20240216 | 135900 | 5622439250 | 20850 | 20850 | 20850 | 20850 | 122 |
| 456 | 20240216 | 135800 | 5619895550 | 20850 | 20850 | 20850 | 20800 | 92 |
| 457 | 20240216 | 135700 | 5617978350 | 20850 | 20850 | 20850 | 20850 | 200 |
| 458 | 20240216 | 135600 | 5613808350 | 20850 | 20900 | 20900 | 20850 | 113 |
| 459 | 20240216 | 135500 | 5611446850 | 20900 | 20900 | 20900 | 20900 | 103 |
| 460 | 20240216 | 135400 | 5609294150 | 20900 | 20900 | 20900 | 20900 | 50 |
| 461 | 20240216 | 135300 | 5608249150 | 20950 | 20900 | 20950 | 20900 | 16 |
| 462 | 20240216 | 135200 | 5607914700 | 20900 | 20900 | 20900 | 20900 | 27 |
| 463 | 20240216 | 135100 | 5607350400 | 20900 | 20900 | 20900 | 20900 | 130 |
| 464 | 20240216 | 135000 | 5604633400 | 20900 | 20850 | 20900 | 20850 | 147 |
| 465 | 20240216 | 134900 | 5601563450 | 20850 | 20850 | 20850 | 20850 | 3 |
| 466 | 20240216 | 134800 | 5601500900 | 20850 | 20850 | 20850 | 20850 | 278 |
| 467 | 20240216 | 134700 | 5595704600 | 20850 | 20900 | 20900 | 20850 | 265 |
| 468 | 20240216 | 134600 | 5590173100 | 20950 | 20950 | 20950 | 20950 | 1 |
| 469 | 20240216 | 134500 | 5590152150 | 20950 | 20900 | 20950 | 20900 | 38 |
| 470 | 20240216 | 134400 | 5589357450 | 20900 | 21000 | 21000 | 20900 | 309 |
| 471 | 20240216 | 134300 | 5582883800 | 21000 | 20950 | 21050 | 20950 | 1725 |
| 472 | 20240216 | 134200 | 5546659450 | 20900 | 20900 | 20900 | 20900 | 458 |
| 473 | 20240216 | 134100 | 5537087250 | 20900 | 20850 | 20900 | 20850 | 224 |
| 474 | 20240216 | 134000 | 5532416650 | 20850 | 20850 | 20850 | 20850 | 2 |
| 475 | 20240216 | 133900 | 5532374950 | 20850 | 20850 | 20850 | 20800 | 63 |
| 476 | 20240216 | 133800 | 5531061950 | 20800 | 20850 | 20850 | 20800 | 515 |
| 477 | 20240216 | 133700 | 5520349700 | 20850 | 20850 | 20850 | 20800 | 70 |
| 478 | 20240216 | 133600 | 5518891200 | 20850 | 20800 | 20850 | 20800 | 424 |
| 479 | 20240216 | 133500 | 5510071250 | 20850 | 20800 | 20850 | 20800 | 64 |
| 480 | 20240216 | 133400 | 5508739500 | 20850 | 20900 | 20900 | 20750 | 506 |
| 481 | 20240216 | 133300 | 5498226400 | 20850 | 20850 | 20850 | 20850 | 98 |
| 482 | 20240216 | 133200 | 5496183100 | 20850 | 20850 | 20850 | 20850 | 107 |
| 483 | 20240216 | 133100 | 5493952150 | 20850 | 20850 | 20850 | 20850 | 312 |
| 484 | 20240216 | 133000 | 5487446950 | 20850 | 20850 | 20850 | 20850 | 10 |
| 485 | 20240216 | 132900 | 5487238450 | 20850 | 20850 | 20850 | 20850 | 1 |
| 486 | 20240216 | 132800 | 5487217600 | 20800 | 20800 | 20800 | 20800 | 521 |
| 487 | 20240216 | 132700 | 5476380800 | 20850 | 20850 | 20900 | 20800 | 309 |
| 488 | 20240216 | 132600 | 5469943950 | 20850 | 20850 | 20850 | 20800 | 185 |
| 489 | 20240216 | 132500 | 5466095400 | 20850 | 20850 | 20850 | 20850 | 82 |
| 490 | 20240216 | 132400 | 5464385700 | 20850 | 20850 | 20850 | 20850 | 20 |
| 491 | 20240216 | 132300 | 5463968700 | 20850 | 20800 | 20850 | 20800 | 520 |
| 492 | 20240216 | 132200 | 5453135600 | 20800 | 20800 | 20800 | 20800 | 50 |
| 493 | 20240216 | 132100 | 5452095600 | 20800 | 20800 | 20800 | 20800 | 61 |
| 494 | 20240216 | 132000 | 5450826800 | 20800 | 20750 | 20800 | 20700 | 536 |
| 495 | 20240216 | 131900 | 5439702250 | 20750 | 20700 | 20750 | 20700 | 72 |
| 496 | 20240216 | 131800 | 5438211700 | 20700 | 20700 | 20700 | 20700 | 7 |
| 497 | 20240216 | 131700 | 5438066800 | 20700 | 20700 | 20700 | 20700 | 72 |
| 498 | 20240216 | 131600 | 5436576400 | 20750 | 20750 | 20750 | 20750 | 69 |
| 499 | 20240216 | 131500 | 5435144650 | 20750 | 20750 | 20750 | 20750 | 333 |
| 500 | 20240216 | 131400 | 5428234900 | 20750 | 20700 | 20750 | 20700 | 105 |
| 501 | 20240216 | 131300 | 5426061350 | 20700 | 20700 | 20700 | 20700 | 174 |
| 502 | 20240216 | 131200 | 5422459550 | 20700 | 20650 | 20700 | 20650 | 199 |
| 503 | 20240216 | 131100 | 5418349650 | 20600 | 20600 | 20600 | 20600 | 21 |
| 504 | 20240216 | 131000 | 5417917050 | 20600 | 20600 | 20600 | 20600 | 10 |
| 505 | 20240216 | 130900 | 5417711050 | 20600 | 20600 | 20650 | 20600 | 185 |
| 506 | 20240216 | 130800 | 5413900000 | 20600 | 20600 | 20600 | 20600 | 182 |
| 507 | 20240216 | 130700 | 5410150800 | 20600 | 20600 | 20600 | 20600 | 2 |
| 508 | 20240216 | 130600 | 5410109600 | 20600 | 20600 | 20600 | 20600 | 364 |
| 509 | 20240216 | 130500 | 5402611200 | 20650 | 20650 | 20650 | 20650 | 1 |
| 510 | 20240216 | 130400 | 5402590550 | 20650 | 20650 | 20650 | 20650 | 10 |
| 511 | 20240216 | 130300 | 5402384050 | 20550 | 20550 | 20550 | 20550 | 1 |
| 512 | 20240216 | 130200 | 5402363500 | 20550 | 20550 | 20550 | 20550 | 70 |
| 513 | 20240216 | 130100 | 5400925000 | 20550 | 20600 | 20600 | 20550 | 290 |
| 514 | 20240216 | 130000 | 5394952450 | 20600 | 20600 | 20600 | 20600 | 29 |
| 515 | 20240216 | 125900 | 5394355050 | 20600 | 20550 | 20600 | 20550 | 501 |
| 516 | 20240216 | 125800 | 5384059450 | 20550 | 20600 | 20600 | 20550 | 1281 |
| 517 | 20240216 | 125700 | 5357734800 | 20550 | 20600 | 20600 | 20550 | 302 |
| 518 | 20240216 | 125600 | 5351528650 | 20600 | 20600 | 20600 | 20600 | 2 |
| 519 | 20240216 | 125500 | 5351487450 | 20550 | 20550 | 20550 | 20550 | 40 |
| 520 | 20240216 | 125400 | 5350665450 | 20600 | 20600 | 20600 | 20600 | 457 |
| 521 | 20240216 | 125300 | 5341251250 | 20600 | 20600 | 20600 | 20600 | 224 |
| 522 | 20240216 | 125200 | 5336636850 | 20650 | 20550 | 20650 | 20550 | 4251 |
| 523 | 20240216 | 125100 | 5249071950 | 20550 | 20550 | 20600 | 20550 | 256 |
| 524 | 20240216 | 125000 | 5243803100 | 20550 | 20500 | 20600 | 20500 | 331 |
| 525 | 20240216 | 124900 | 5237003500 | 20500 | 20600 | 20600 | 20500 | 898 |
| 526 | 20240216 | 124800 | 5218536250 | 20650 | 20650 | 20650 | 20650 | 20 |
| 527 | 20240216 | 124700 | 5218123250 | 20700 | 20700 | 20700 | 20700 | 1 |
| 528 | 20240216 | 124600 | 5218102550 | 20650 | 20650 | 20700 | 20600 | 594 |
| 529 | 20240216 | 124500 | 5205861400 | 20650 | 20700 | 20700 | 20650 | 21 |
| 530 | 20240216 | 124400 | 5205427700 | 20650 | 20650 | 20650 | 20650 | 200 |
| 531 | 20240216 | 124300 | 5201297700 | 20650 | 20750 | 20750 | 20650 | 96 |
| 532 | 20240216 | 124200 | 5199314400 | 20750 | 20700 | 20750 | 20700 | 53 |
| 533 | 20240216 | 124100 | 5198216300 | 20700 | 20700 | 20700 | 20650 | 18 |
| 534 | 20240216 | 124000 | 5197843750 | 20700 | 20750 | 20750 | 20700 | 12 |
| 535 | 20240216 | 123900 | 5197595200 | 20750 | 20750 | 20750 | 20750 | 1 |
| 536 | 20240216 | 123800 | 5197574450 | 20750 | 20700 | 20750 | 20700 | 101 |
| 537 | 20240216 | 123700 | 5195483700 | 20750 | 20700 | 20750 | 20700 | 2 |
| 538 | 20240216 | 123600 | 5195442250 | 20700 | 20700 | 20700 | 20700 | 11 |
| 539 | 20240216 | 123500 | 5195214550 | 20700 | 20700 | 20700 | 20650 | 16 |
| 540 | 20240216 | 123400 | 5194883800 | 20650 | 20700 | 20700 | 20650 | 1051 |
| 541 | 20240216 | 123300 | 5173180050 | 20750 | 20700 | 20750 | 20700 | 6 |
| 542 | 20240216 | 123200 | 5173055650 | 20700 | 20750 | 20750 | 20700 | 285 |
| 543 | 20240216 | 123100 | 5167151950 | 20750 | 20700 | 20800 | 20700 | 567 |
| 544 | 20240216 | 123000 | 5155385850 | 20800 | 20700 | 20800 | 20700 | 682 |
| 545 | 20240216 | 122900 | 5141238050 | 20700 | 20650 | 20700 | 20650 | 298 |
| 546 | 20240216 | 122800 | 5135071450 | 20650 | 20600 | 20650 | 20600 | 397 |
| 547 | 20240216 | 122700 | 5126876400 | 20600 | 20650 | 20650 | 20600 | 41 |
| 548 | 20240216 | 122600 | 5126029950 | 20700 | 20700 | 20700 | 20700 | 21 |
| 549 | 20240216 | 122500 | 5125595250 | 20700 | 20650 | 20700 | 20650 | 262 |
| 550 | 20240216 | 122400 | 5120172400 | 20700 | 20600 | 20700 | 20600 | 21 |
| 551 | 20240216 | 122300 | 5119739700 | 20550 | 20550 | 20550 | 20550 | 537 |
| 552 | 20240216 | 122200 | 5108704350 | 20550 | 20550 | 20550 | 20550 | 7 |
| 553 | 20240216 | 122100 | 5108560500 | 20550 | 20550 | 20550 | 20550 | 10 |
| 554 | 20240216 | 122000 | 5108355000 | 20500 | 20500 | 20500 | 20450 | 195 |
| 555 | 20240216 | 121900 | 5104360500 | 20500 | 20500 | 20500 | 20500 | 43 |
| 556 | 20240216 | 121800 | 5103479000 | 20500 | 20450 | 20500 | 20450 | 323 |
| 557 | 20240216 | 121700 | 5096857550 | 20450 | 20450 | 20450 | 20450 | 4 |
| 558 | 20240216 | 121600 | 5096775750 | 20500 | 20500 | 20500 | 20450 | 1184 |
| 559 | 20240216 | 121500 | 5072551900 | 20500 | 20500 | 20500 | 20500 | 3 |
| 560 | 20240216 | 121400 | 5072490400 | 20500 | 20500 | 20500 | 20500 | 121 |
| 561 | 20240216 | 121300 | 5070009900 | 20550 | 20550 | 20550 | 20550 | 162 |
| 562 | 20240216 | 121200 | 5066680800 | 20500 | 20550 | 20550 | 20500 | 1756 |
| 563 | 20240216 | 121100 | 5030681800 | 20550 | 20600 | 20650 | 20550 | 793 |
| 564 | 20240216 | 121000 | 5014385500 | 20600 | 20600 | 20600 | 20600 | 18 |
| 565 | 20240216 | 120900 | 5014014700 | 20650 | 20600 | 20650 | 20600 | 602 |
| 566 | 20240216 | 120800 | 5001608500 | 20600 | 20550 | 20600 | 20550 | 675 |
| 567 | 20240216 | 120700 | 4987729900 | 20550 | 20600 | 20600 | 20550 | 480 |
| 568 | 20240216 | 120600 | 4977865850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 569 | 20240216 | 120500 | 4977865850 | 20650 | 20550 | 20650 | 20550 | 680 |
| 570 | 20240216 | 120400 | 4963823950 | 20650 | 20500 | 20650 | 20500 | 545 |
| 571 | 20240216 | 120300 | 4952618450 | 20500 | 20550 | 20550 | 20500 | 135 |
| 572 | 20240216 | 120200 | 4949844350 | 20550 | 20550 | 20550 | 20500 | 87 |
| 573 | 20240216 | 120100 | 4948057500 | 20550 | 20550 | 20550 | 20550 | 47 |
| 574 | 20240216 | 120000 | 4947091650 | 20550 | 20500 | 20550 | 20500 | 536 |
| 575 | 20240216 | 115900 | 4936078100 | 20550 | 20500 | 20550 | 20500 | 23 |
| 576 | 20240216 | 115800 | 4935606100 | 20500 | 20500 | 20550 | 20500 | 33 |
| 577 | 20240216 | 115700 | 4934929550 | 20550 | 20550 | 20550 | 20550 | 27 |
| 578 | 20240216 | 115600 | 4934374700 | 20500 | 20500 | 20500 | 20500 | 93 |
| 579 | 20240216 | 115500 | 4932468200 | 20500 | 20500 | 20500 | 20450 | 390 |
| 580 | 20240216 | 115400 | 4924475650 | 20500 | 20500 | 20500 | 20500 | 63 |
| 581 | 20240216 | 115300 | 4923184150 | 20500 | 20500 | 20500 | 20500 | 229 |
| 582 | 20240216 | 115200 | 4918489650 | 20500 | 20500 | 20500 | 20450 | 668 |
| 583 | 20240216 | 115100 | 4904821300 | 20550 | 20600 | 20600 | 20450 | 3071 |
| 584 | 20240216 | 115000 | 4841775050 | 20600 | 20600 | 20600 | 20600 | 19 |
| 585 | 20240216 | 114900 | 4841383650 | 20600 | 20600 | 20600 | 20550 | 30 |
| 586 | 20240216 | 114800 | 4840765700 | 20600 | 20600 | 20600 | 20600 | 34 |
| 587 | 20240216 | 114700 | 4840065300 | 20600 | 20650 | 20650 | 20550 | 1824 |
| 588 | 20240216 | 114600 | 4802488700 | 20650 | 20650 | 20700 | 20650 | 349 |
| 589 | 20240216 | 114500 | 4795281350 | 20650 | 20650 | 20650 | 20600 | 409 |
| 590 | 20240216 | 114400 | 4786837650 | 20650 | 20650 | 20700 | 20650 | 1106 |
| 591 | 20240216 | 114300 | 4763998000 | 20650 | 20600 | 20650 | 20550 | 84 |
| 592 | 20240216 | 114200 | 4762267100 | 20600 | 20600 | 20650 | 20600 | 77 |
| 593 | 20240216 | 114100 | 4760680850 | 20600 | 20600 | 20600 | 20600 | 141 |
| 594 | 20240216 | 114000 | 4757776250 | 20600 | 20550 | 20600 | 20550 | 461 |
| 595 | 20240216 | 113900 | 4748295200 | 20550 | 20600 | 20600 | 20550 | 202 |
| 596 | 20240216 | 113800 | 4744139950 | 20600 | 20600 | 20600 | 20600 | 169 |
| 597 | 20240216 | 113700 | 4740658550 | 20550 | 20450 | 20600 | 20400 | 3714 |
| 598 | 20240216 | 113600 | 4664534950 | 20450 | 20450 | 20500 | 20450 | 467 |
| 599 | 20240216 | 113500 | 4654984750 | 20450 | 20450 | 20450 | 20400 | 4638 |
| 600 | 20240216 | 113400 | 4560242450 | 20450 | 20550 | 20600 | 20450 | 2934 |
| 601 | 20240216 | 113300 | 4500051450 | 20550 | 20550 | 20600 | 20550 | 46 |
| 602 | 20240216 | 113200 | 4499105250 | 20600 | 20600 | 20600 | 20550 | 1384 |
| 603 | 20240216 | 113100 | 4470662100 | 20600 | 20600 | 20600 | 20600 | 393 |
| 604 | 20240216 | 113000 | 4462566300 | 20650 | 20650 | 20650 | 20600 | 48 |
| 605 | 20240216 | 112900 | 4461575150 | 20600 | 20600 | 20700 | 20600 | 1938 |
| 606 | 20240216 | 112800 | 4421597650 | 20600 | 20600 | 20600 | 20600 | 158 |
| 607 | 20240216 | 112700 | 4418342850 | 20600 | 20600 | 20650 | 20600 | 726 |
| 608 | 20240216 | 112600 | 4403387200 | 20600 | 20650 | 20700 | 20600 | 1548 |
| 609 | 20240216 | 112500 | 4371451000 | 20650 | 20650 | 20650 | 20650 | 214 |
| 610 | 20240216 | 112400 | 4367031900 | 20650 | 20750 | 20750 | 20650 | 1525 |
| 611 | 20240216 | 112300 | 4335526650 | 20750 | 20750 | 20750 | 20700 | 516 |
| 612 | 20240216 | 112200 | 4324844900 | 20750 | 20750 | 20800 | 20700 | 452 |
| 613 | 20240216 | 112100 | 4315480350 | 20700 | 20800 | 20850 | 20700 | 2363 |
| 614 | 20240216 | 112000 | 4266357150 | 20850 | 20850 | 20850 | 20800 | 107 |
| 615 | 20240216 | 111900 | 4264128100 | 20900 | 20850 | 20900 | 20850 | 1028 |
| 616 | 20240216 | 111800 | 4242694250 | 20850 | 20950 | 20950 | 20850 | 364 |
| 617 | 20240216 | 111700 | 4235104750 | 20850 | 20900 | 20900 | 20850 | 563 |
| 618 | 20240216 | 111600 | 4223355200 | 20900 | 20900 | 20950 | 20900 | 998 |
| 619 | 20240216 | 111500 | 4202496750 | 20900 | 20900 | 20900 | 20900 | 490 |
| 620 | 20240216 | 111400 | 4192255750 | 20950 | 20950 | 21000 | 20950 | 166 |
| 621 | 20240216 | 111300 | 4188778000 | 20950 | 21000 | 21000 | 20950 | 125 |
| 622 | 20240216 | 111200 | 4186159150 | 21000 | 20900 | 21000 | 20900 | 51 |
| 623 | 20240216 | 111100 | 4185093050 | 20900 | 21050 | 21050 | 20900 | 3825 |
| 624 | 20240216 | 111000 | 4104843150 | 21000 | 21000 | 21000 | 21000 | 0 |
| 625 | 20240216 | 110900 | 4104843150 | 21000 | 21000 | 21000 | 21000 | 20 |
| 626 | 20240216 | 110800 | 4104423150 | 21050 | 21050 | 21050 | 21050 | 686 |
| 627 | 20240216 | 110700 | 4089982850 | 21050 | 21050 | 21100 | 21050 | 134 |
| 628 | 20240216 | 110600 | 4087159650 | 21050 | 21050 | 21050 | 21000 | 120 |
| 629 | 20240216 | 110500 | 4084633700 | 21050 | 21100 | 21100 | 21050 | 243 |
| 630 | 20240216 | 110400 | 4079518300 | 21100 | 21100 | 21100 | 21100 | 107 |
| 631 | 20240216 | 110300 | 4077260600 | 21150 | 21150 | 21150 | 21150 | 3 |
| 632 | 20240216 | 110200 | 4077197150 | 21150 | 21050 | 21150 | 21050 | 431 |
| 633 | 20240216 | 110100 | 4068102500 | 21100 | 21050 | 21100 | 21000 | 728 |
| 634 | 20240216 | 110000 | 4052780000 | 21100 | 21100 | 21100 | 21100 | 121 |
| 635 | 20240216 | 105900 | 4050226900 | 21050 | 21150 | 21150 | 21050 | 474 |
| 636 | 20240216 | 105800 | 4040235650 | 21100 | 21100 | 21150 | 21100 | 150 |
| 637 | 20240216 | 105700 | 4037066950 | 21100 | 21100 | 21100 | 21100 | 142 |
| 638 | 20240216 | 105600 | 4034070750 | 21100 | 21050 | 21100 | 21050 | 137 |
| 639 | 20240216 | 105500 | 4031181650 | 21050 | 21050 | 21050 | 21000 | 933 |
| 640 | 20240216 | 105400 | 4011547000 | 21000 | 21000 | 21000 | 21000 | 5 |
| 641 | 20240216 | 105300 | 4011442000 | 21000 | 21000 | 21000 | 21000 | 3 |
| 642 | 20240216 | 105200 | 4011379000 | 21000 | 21000 | 21000 | 21000 | 1013 |
| 643 | 20240216 | 105100 | 3990106000 | 21000 | 21050 | 21050 | 21000 | 175 |
| 644 | 20240216 | 105000 | 3986423000 | 21100 | 21150 | 21150 | 21100 | 375 |
| 645 | 20240216 | 104900 | 3978510450 | 21100 | 21100 | 21100 | 21000 | 620 |
| 646 | 20240216 | 104800 | 3965464150 | 21100 | 21050 | 21100 | 21050 | 232 |
| 647 | 20240216 | 104700 | 3960580050 | 21050 | 21050 | 21050 | 21050 | 109 |
| 648 | 20240216 | 104600 | 3958285600 | 21050 | 21100 | 21100 | 21050 | 1480 |
| 649 | 20240216 | 104500 | 3927126150 | 21100 | 21050 | 21100 | 21050 | 54 |
| 650 | 20240216 | 104400 | 3925988700 | 21050 | 21050 | 21100 | 21050 | 33 |
| 651 | 20240216 | 104300 | 3925293800 | 21100 | 21050 | 21100 | 21050 | 223 |
| 652 | 20240216 | 104200 | 3920594000 | 21050 | 21100 | 21100 | 21050 | 414 |
| 653 | 20240216 | 104100 | 3911878600 | 21100 | 21150 | 21150 | 21100 | 1217 |
| 654 | 20240216 | 104000 | 3886194850 | 21150 | 21150 | 21150 | 21100 | 102 |
| 655 | 20240216 | 103900 | 3884037600 | 21150 | 21150 | 21150 | 21150 | 1948 |
| 656 | 20240216 | 103800 | 3842837400 | 21200 | 21200 | 21200 | 21150 | 349 |
| 657 | 20240216 | 103700 | 3835443800 | 21200 | 21200 | 21200 | 21200 | 106 |
| 658 | 20240216 | 103600 | 3833196600 | 21200 | 21250 | 21250 | 21200 | 979 |
| 659 | 20240216 | 103500 | 3812439100 | 21250 | 21200 | 21250 | 21200 | 212 |
| 660 | 20240216 | 103400 | 3807944350 | 21200 | 21300 | 21300 | 21200 | 1130 |
| 661 | 20240216 | 103300 | 3783888350 | 21300 | 21200 | 21300 | 21200 | 114 |
| 662 | 20240216 | 103200 | 3781469000 | 21200 | 21200 | 21200 | 21200 | 252 |
| 663 | 20240216 | 103100 | 3776126600 | 21200 | 21200 | 21200 | 21200 | 100 |
| 664 | 20240216 | 103000 | 3774006600 | 21200 | 21150 | 21200 | 21150 | 35 |
| 665 | 20240216 | 102900 | 3773265350 | 21200 | 21200 | 21200 | 21200 | 1 |
| 666 | 20240216 | 102800 | 3773244150 | 21200 | 21200 | 21200 | 21150 | 241 |
| 667 | 20240216 | 102700 | 3768135000 | 21200 | 21150 | 21200 | 21150 | 206 |
| 668 | 20240216 | 102600 | 3763777100 | 21150 | 21200 | 21200 | 21150 | 939 |
| 669 | 20240216 | 102500 | 3743875150 | 21200 | 21250 | 21250 | 21200 | 62 |
| 670 | 20240216 | 102400 | 3742557700 | 21250 | 21250 | 21300 | 21250 | 65 |
| 671 | 20240216 | 102300 | 3741174100 | 21250 | 21200 | 21250 | 21200 | 231 |
| 672 | 20240216 | 102200 | 3736271100 | 21250 | 21200 | 21250 | 21200 | 664 |
| 673 | 20240216 | 102100 | 3722173700 | 21200 | 21250 | 21250 | 21200 | 607 |
| 674 | 20240216 | 102000 | 3709275950 | 21300 | 21300 | 21300 | 21300 | 5 |
| 675 | 20240216 | 101900 | 3709169450 | 21300 | 21300 | 21300 | 21300 | 3 |
| 676 | 20240216 | 101800 | 3709105550 | 21250 | 21350 | 21350 | 21250 | 132 |
| 677 | 20240216 | 101700 | 3706293400 | 21300 | 21300 | 21300 | 21300 | 91 |
| 678 | 20240216 | 101600 | 3704355100 | 21250 | 21300 | 21300 | 21250 | 368 |
| 679 | 20240216 | 101500 | 3696529550 | 21300 | 21300 | 21350 | 21250 | 142 |
| 680 | 20240216 | 101400 | 3693503850 | 21300 | 21200 | 21300 | 21200 | 309 |
| 681 | 20240216 | 101300 | 3686937850 | 21250 | 21200 | 21250 | 21200 | 18 |
| 682 | 20240216 | 101200 | 3686555700 | 21200 | 21200 | 21200 | 21200 | 253 |
| 683 | 20240216 | 101100 | 3681192100 | 21200 | 21200 | 21200 | 21200 | 117 |
| 684 | 20240216 | 101000 | 3678711700 | 21150 | 21200 | 21350 | 21150 | 1020 |
| 685 | 20240216 | 100900 | 3657126900 | 21400 | 21100 | 21400 | 21100 | 1259 |
| 686 | 20240216 | 100800 | 3630393350 | 21100 | 21100 | 21100 | 21100 | 390 |
| 687 | 20240216 | 100700 | 3622164350 | 21100 | 21050 | 21100 | 21050 | 412 |
| 688 | 20240216 | 100600 | 3613491400 | 21050 | 21100 | 21100 | 21050 | 2184 |
| 689 | 20240216 | 100500 | 3567460150 | 21100 | 21150 | 21150 | 21100 | 441 |
| 690 | 20240216 | 100400 | 3558154300 | 21150 | 21150 | 21150 | 21100 | 1774 |
| 691 | 20240216 | 100300 | 3520698250 | 21150 | 21100 | 21150 | 21100 | 256 |
| 692 | 20240216 | 100200 | 3515287150 | 21150 | 21150 | 21150 | 21150 | 607 |
| 693 | 20240216 | 100100 | 3502449100 | 21150 | 21150 | 21200 | 21150 | 1210 |
| 694 | 20240216 | 100000 | 3476852600 | 21150 | 21250 | 21250 | 21150 | 1552 |
| 695 | 20240216 | 095900 | 3443934150 | 21250 | 21250 | 21250 | 21250 | 187 |
| 696 | 20240216 | 095800 | 3439960400 | 21200 | 21200 | 21250 | 21150 | 480 |
| 697 | 20240216 | 095700 | 3429780900 | 21150 | 21200 | 21200 | 21150 | 984 |
| 698 | 20240216 | 095600 | 3408954900 | 21200 | 21200 | 21200 | 21150 | 438 |
| 699 | 20240216 | 095500 | 3399687150 | 21200 | 21250 | 21250 | 21200 | 1074 |
| 700 | 20240216 | 095400 | 3376891500 | 21250 | 21200 | 21250 | 21200 | 616 |
| 701 | 20240216 | 095300 | 3363822250 | 21250 | 21200 | 21250 | 21200 | 444 |
| 702 | 20240216 | 095200 | 3354409400 | 21200 | 21100 | 21200 | 21100 | 1024 |
| 703 | 20240216 | 095100 | 3332741400 | 21150 | 21250 | 21250 | 21100 | 2772 |
| 704 | 20240216 | 095000 | 3274019100 | 21200 | 21350 | 21350 | 21200 | 2097 |
| 705 | 20240216 | 094900 | 3229476500 | 21300 | 21300 | 21400 | 21300 | 1117 |
| 706 | 20240216 | 094800 | 3205645850 | 21300 | 21250 | 21300 | 21250 | 1280 |
| 707 | 20240216 | 094700 | 3178424450 | 21350 | 21350 | 21350 | 21250 | 3091 |
| 708 | 20240216 | 094600 | 3112537350 | 21350 | 21350 | 21400 | 21350 | 503 |
| 709 | 20240216 | 094500 | 3101797200 | 21350 | 21350 | 21400 | 21350 | 1067 |
| 710 | 20240216 | 094400 | 3079006400 | 21350 | 21400 | 21450 | 21350 | 3452 |
| 711 | 20240216 | 094300 | 3005172050 | 21400 | 21500 | 21550 | 21400 | 4004 |
| 712 | 20240216 | 094200 | 2919185900 | 21500 | 21550 | 21600 | 21500 | 1408 |
| 713 | 20240216 | 094100 | 2888858950 | 21600 | 21550 | 21600 | 21550 | 2100 |
| 714 | 20240216 | 094000 | 2843600850 | 21600 | 21600 | 21650 | 21600 | 616 |
| 715 | 20240216 | 093900 | 2830292850 | 21600 | 21600 | 21650 | 21600 | 609 |
| 716 | 20240216 | 093800 | 2817135550 | 21600 | 21750 | 21750 | 21600 | 1559 |
| 717 | 20240216 | 093700 | 2783355850 | 21750 | 21700 | 21800 | 21700 | 1669 |
| 718 | 20240216 | 093600 | 2747056900 | 21700 | 21800 | 21850 | 21700 | 2761 |
| 719 | 20240216 | 093500 | 2686920200 | 21750 | 21700 | 21850 | 21700 | 2489 |
| 720 | 20240216 | 093400 | 2632711200 | 21750 | 21600 | 21800 | 21600 | 2309 |
| 721 | 20240216 | 093300 | 2582594250 | 21650 | 21550 | 21650 | 21550 | 1019 |
| 722 | 20240216 | 093200 | 2560592800 | 21550 | 21650 | 21650 | 21550 | 1593 |
| 723 | 20240216 | 093100 | 2526181300 | 21650 | 21700 | 21750 | 21650 | 736 |
| 724 | 20240216 | 093000 | 2510219450 | 21750 | 21750 | 21800 | 21700 | 853 |
| 725 | 20240216 | 092900 | 2491661800 | 21750 | 21600 | 21750 | 21550 | 2735 |
| 726 | 20240216 | 092800 | 2432307700 | 21600 | 21600 | 21650 | 21550 | 1152 |
| 727 | 20240216 | 092700 | 2407424800 | 21600 | 21600 | 21600 | 21500 | 2097 |
| 728 | 20240216 | 092600 | 2362248350 | 21600 | 21700 | 21700 | 21550 | 674 |
| 729 | 20240216 | 092500 | 2347684800 | 21700 | 21700 | 21750 | 21550 | 2056 |
| 730 | 20240216 | 092400 | 2303177250 | 21700 | 21500 | 21700 | 21500 | 3675 |
| 731 | 20240216 | 092300 | 2223991200 | 21500 | 21550 | 21550 | 21500 | 1063 |
| 732 | 20240216 | 092200 | 2201111150 | 21550 | 21750 | 21800 | 21550 | 4266 |
| 733 | 20240216 | 092100 | 2108698000 | 21750 | 21850 | 21850 | 21750 | 1516 |
| 734 | 20240216 | 092000 | 2075682350 | 21850 | 22000 | 22000 | 21800 | 5411 |
| 735 | 20240216 | 091900 | 1957185500 | 22000 | 21950 | 22100 | 21900 | 10164 |
| 736 | 20240216 | 091800 | 1733644350 | 21950 | 21900 | 22050 | 21850 | 7838 |
| 737 | 20240216 | 091700 | 1561753850 | 21900 | 21800 | 21900 | 21750 | 8832 |
| 738 | 20240216 | 091600 | 1368912700 | 21750 | 21650 | 21750 | 21500 | 4069 |
| 739 | 20240216 | 091500 | 1280630000 | 21500 | 21550 | 21600 | 21500 | 3159 |
| 740 | 20240216 | 091400 | 1212585600 | 21550 | 21600 | 21700 | 21550 | 2081 |
| 741 | 20240216 | 091300 | 1167631550 | 21600 | 21500 | 21650 | 21500 | 1302 |
| 742 | 20240216 | 091200 | 1139537200 | 21500 | 21650 | 21650 | 21450 | 2328 |
| 743 | 20240216 | 091100 | 1089368400 | 21700 | 21750 | 21850 | 21550 | 3332 |
| 744 | 20240216 | 091000 | 1017043300 | 21750 | 21650 | 21850 | 21550 | 6403 |
| 745 | 20240216 | 090900 | 878202750 | 21650 | 21400 | 21650 | 21400 | 6991 |
| 746 | 20240216 | 090800 | 727431350 | 21400 | 21300 | 21450 | 21300 | 1806 |
| 747 | 20240216 | 090700 | 688820250 | 21250 | 21200 | 21250 | 21150 | 2429 |
| 748 | 20240216 | 090600 | 637349200 | 21200 | 21300 | 21300 | 21200 | 3146 |
| 749 | 20240216 | 090500 | 570539800 | 21300 | 21350 | 21400 | 21300 | 1701 |
| 750 | 20240216 | 090400 | 534235050 | 21400 | 21500 | 21500 | 21400 | 6637 |
| 751 | 20240216 | 090300 | 392040500 | 21500 | 21450 | 21650 | 21350 | 3372 |
| 752 | 20240216 | 090200 | 319416300 | 21550 | 21250 | 21600 | 21150 | 6539 |
| 753 | 20240216 | 090100 | 179749350 | 21250 | 21200 | 21300 | 21200 | 1503 |
| 754 | 20240216 | 090000 | 147837200 | 21200 | 21400 | 21550 | 21200 | 6914 |