32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 195400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 3 | 20240213 | 195300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20240213 | 195200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20240213 | 195100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20240213 | 195000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20240213 | 194900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20240213 | 194800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20240213 | 194700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20240213 | 194600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20240213 | 194500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20240213 | 194400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20240213 | 194300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20240213 | 194200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20240213 | 194100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20240213 | 194000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20240213 | 193900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20240213 | 193800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20240213 | 193700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20240213 | 193600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20240213 | 193500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20240213 | 193400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20240213 | 193300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20240213 | 193200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20240213 | 193100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20240213 | 193000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20240213 | 192900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20240213 | 192800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20240213 | 192700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20240213 | 192600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20240213 | 192500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20240213 | 192400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 33 | 20240213 | 192300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20240213 | 192200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20240213 | 192100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20240213 | 192000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20240213 | 191900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20240213 | 191800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20240213 | 191700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20240213 | 191600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20240213 | 191500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20240213 | 191400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20240213 | 191300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20240213 | 191200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20240213 | 191100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20240213 | 191000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20240213 | 190900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20240213 | 190800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20240213 | 190700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20240213 | 190600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20240213 | 190500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20240213 | 190400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20240213 | 190300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20240213 | 190200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20240213 | 190100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20240213 | 190000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20240213 | 185900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20240213 | 185800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20240213 | 185700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20240213 | 185600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20240213 | 185500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20240213 | 185400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 63 | 20240213 | 185300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20240213 | 185200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20240213 | 185100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20240213 | 185000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20240213 | 184900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20240213 | 184800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20240213 | 184700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20240213 | 184600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20240213 | 184500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20240213 | 184400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20240213 | 184300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20240213 | 184200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20240213 | 184100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20240213 | 184000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20240213 | 183900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20240213 | 183800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20240213 | 183700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20240213 | 183600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20240213 | 183500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20240213 | 183400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20240213 | 183300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20240213 | 183200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20240213 | 183100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20240213 | 183000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20240213 | 182900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20240213 | 182800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20240213 | 182700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20240213 | 182600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20240213 | 182500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20240213 | 182400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 93 | 20240213 | 182300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20240213 | 182200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20240213 | 182100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20240213 | 182000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20240213 | 181900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20240213 | 181800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20240213 | 181700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20240213 | 181600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20240213 | 181500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20240213 | 181400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20240213 | 181300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20240213 | 181200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20240213 | 181100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20240213 | 181000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20240213 | 180900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20240213 | 180800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20240213 | 180700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20240213 | 180600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20240213 | 180500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20240213 | 180400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20240213 | 180300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20240213 | 180200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20240213 | 180100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20240213 | 180000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20240213 | 175900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20240213 | 175800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20240213 | 175700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20240213 | 175600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20240213 | 175500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20240213 | 175400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 123 | 20240213 | 175300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20240213 | 175200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20240213 | 175100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20240213 | 175000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20240213 | 174900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20240213 | 174800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20240213 | 174700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20240213 | 174600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20240213 | 174500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20240213 | 174400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20240213 | 174300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20240213 | 174200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20240213 | 174100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20240213 | 174000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20240213 | 173900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20240213 | 173800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20240213 | 173700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20240213 | 173600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20240213 | 173500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20240213 | 173400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20240213 | 173300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20240213 | 173200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20240213 | 173100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20240213 | 173000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20240213 | 172900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20240213 | 172800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20240213 | 172700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20240213 | 172600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20240213 | 172500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20240213 | 172400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 153 | 20240213 | 172300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20240213 | 172200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20240213 | 172100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20240213 | 172000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20240213 | 171900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20240213 | 171800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20240213 | 171700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20240213 | 171600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20240213 | 171500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20240213 | 171400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20240213 | 171300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20240213 | 171200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20240213 | 171100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20240213 | 171000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20240213 | 170900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20240213 | 170800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20240213 | 170700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20240213 | 170600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20240213 | 170500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20240213 | 170400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20240213 | 170300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20240213 | 170200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20240213 | 170100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20240213 | 170000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20240213 | 165900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20240213 | 165800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20240213 | 165700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20240213 | 165600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20240213 | 165500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20240213 | 165400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 183 | 20240213 | 165300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20240213 | 165200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20240213 | 165100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20240213 | 165000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20240213 | 164900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20240213 | 164800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20240213 | 164700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20240213 | 164600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20240213 | 164500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20240213 | 164400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20240213 | 164300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20240213 | 164200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20240213 | 164100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20240213 | 164000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20240213 | 163900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20240213 | 163800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20240213 | 163700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20240213 | 163600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20240213 | 163500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20240213 | 163400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20240213 | 163300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20240213 | 163200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20240213 | 163100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20240213 | 163000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20240213 | 162900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20240213 | 162800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20240213 | 162700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20240213 | 162600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20240213 | 162500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20240213 | 162400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 213 | 20240213 | 162300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20240213 | 162200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20240213 | 162100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20240213 | 162000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20240213 | 161900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20240213 | 161800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20240213 | 161700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20240213 | 161600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20240213 | 161500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20240213 | 161400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20240213 | 161300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20240213 | 161200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20240213 | 161100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20240213 | 161000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20240213 | 160900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 228 | 20240213 | 160800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 229 | 20240213 | 160700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 230 | 20240213 | 160600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 231 | 20240213 | 160500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 232 | 20240213 | 160400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 233 | 20240213 | 160300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 234 | 20240213 | 160200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 235 | 20240213 | 160100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 236 | 20240213 | 160000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 237 | 20240213 | 155900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 238 | 20240213 | 155800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 239 | 20240213 | 155700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 240 | 20240213 | 155600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 241 | 20240213 | 155500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 242 | 20240213 | 155400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 243 | 20240213 | 155300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 244 | 20240213 | 155200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 245 | 20240213 | 155100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 246 | 20240213 | 155000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 247 | 20240213 | 154900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 248 | 20240213 | 154800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 249 | 20240213 | 154700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 250 | 20240213 | 154600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 251 | 20240213 | 154500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 252 | 20240213 | 154400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 253 | 20240213 | 154300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 254 | 20240213 | 154200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 255 | 20240213 | 154100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 256 | 20240213 | 154000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 257 | 20240213 | 153900 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 258 | 20240213 | 153800 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 259 | 20240213 | 153700 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 260 | 20240213 | 153600 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 261 | 20240213 | 153500 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 262 | 20240213 | 153400 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 263 | 20240213 | 153300 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 264 | 20240213 | 153200 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 265 | 20240213 | 153100 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 266 | 20240213 | 153000 | 1783957180 | 6870 | 6870 | 6870 | 6870 | 2326 |
| 267 | 20240213 | 152900 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 268 | 20240213 | 152800 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 269 | 20240213 | 152700 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 270 | 20240213 | 152600 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 271 | 20240213 | 152500 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 272 | 20240213 | 152400 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 273 | 20240213 | 152300 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 274 | 20240213 | 152200 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 275 | 20240213 | 152100 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 276 | 20240213 | 152000 | 1767977560 | 6860 | 6860 | 6860 | 6860 | 0 |
| 277 | 20240213 | 151900 | 1767977560 | 6860 | 6860 | 6860 | 6850 | 505 |
| 278 | 20240213 | 151800 | 1764518260 | 6850 | 6860 | 6860 | 6850 | 801 |
| 279 | 20240213 | 151700 | 1759029400 | 6860 | 6860 | 6860 | 6860 | 5 |
| 280 | 20240213 | 151600 | 1758995100 | 6860 | 6870 | 6870 | 6860 | 200 |
| 281 | 20240213 | 151500 | 1757621130 | 6880 | 6870 | 6880 | 6870 | 215 |
| 282 | 20240213 | 151400 | 1756144070 | 6870 | 6850 | 6870 | 6850 | 172 |
| 283 | 20240213 | 151300 | 1754964400 | 6860 | 6870 | 6870 | 6860 | 35 |
| 284 | 20240213 | 151200 | 1754724270 | 6880 | 6890 | 6890 | 6880 | 199 |
| 285 | 20240213 | 151100 | 1753353180 | 6880 | 6890 | 6890 | 6880 | 1590 |
| 286 | 20240213 | 151000 | 1742413960 | 6880 | 6850 | 6890 | 6850 | 6385 |
| 287 | 20240213 | 150900 | 1698487770 | 6860 | 6860 | 6860 | 6860 | 371 |
| 288 | 20240213 | 150800 | 1695942710 | 6860 | 6860 | 6860 | 6860 | 199 |
| 289 | 20240213 | 150700 | 1694577570 | 6860 | 6840 | 6860 | 6810 | 9730 |
| 290 | 20240213 | 150600 | 1628259090 | 6850 | 6850 | 6860 | 6850 | 306 |
| 291 | 20240213 | 150500 | 1626160970 | 6850 | 6850 | 6860 | 6820 | 5250 |
| 292 | 20240213 | 150400 | 1590323690 | 6850 | 6840 | 6850 | 6840 | 153 |
| 293 | 20240213 | 150300 | 1589276170 | 6850 | 6840 | 6850 | 6840 | 105 |
| 294 | 20240213 | 150200 | 1588557960 | 6850 | 6850 | 6850 | 6850 | 1 |
| 295 | 20240213 | 150100 | 1588551110 | 6860 | 6820 | 6860 | 6820 | 330 |
| 296 | 20240213 | 150000 | 1586291830 | 6830 | 6820 | 6830 | 6820 | 55 |
| 297 | 20240213 | 145900 | 1585916700 | 6820 | 6840 | 6860 | 6820 | 92 |
| 298 | 20240213 | 145800 | 1585287620 | 6830 | 6850 | 6860 | 6830 | 257 |
| 299 | 20240213 | 145700 | 1583526900 | 6860 | 6850 | 6860 | 6840 | 3 |
| 300 | 20240213 | 145600 | 1583506350 | 6850 | 6810 | 6860 | 6810 | 3051 |
| 301 | 20240213 | 145500 | 1562607860 | 6810 | 6830 | 6830 | 6810 | 244 |
| 302 | 20240213 | 145400 | 1560944990 | 6830 | 6830 | 6840 | 6820 | 2791 |
| 303 | 20240213 | 145300 | 1541896420 | 6830 | 6840 | 6840 | 6830 | 100 |
| 304 | 20240213 | 145200 | 1541213110 | 6850 | 6840 | 6850 | 6840 | 23 |
| 305 | 20240213 | 145100 | 1541055770 | 6850 | 6840 | 6850 | 6840 | 151 |
| 306 | 20240213 | 145000 | 1540022900 | 6830 | 6830 | 6830 | 6830 | 391 |
| 307 | 20240213 | 144900 | 1537352370 | 6830 | 6840 | 6840 | 6830 | 349 |
| 308 | 20240213 | 144800 | 1534965300 | 6850 | 6830 | 6850 | 6830 | 432 |
| 309 | 20240213 | 144700 | 1532007270 | 6830 | 6840 | 6840 | 6820 | 382 |
| 310 | 20240213 | 144600 | 1529398330 | 6830 | 6830 | 6830 | 6830 | 920 |
| 311 | 20240213 | 144500 | 1523114730 | 6840 | 6830 | 6840 | 6830 | 36 |
| 312 | 20240213 | 144400 | 1522868730 | 6830 | 6830 | 6840 | 6830 | 413 |
| 313 | 20240213 | 144300 | 1520047930 | 6830 | 6830 | 6840 | 6830 | 281 |
| 314 | 20240213 | 144200 | 1518128690 | 6830 | 6830 | 6850 | 6820 | 62 |
| 315 | 20240213 | 144100 | 1517705330 | 6830 | 6830 | 6830 | 6820 | 156 |
| 316 | 20240213 | 144000 | 1516640820 | 6830 | 6830 | 6850 | 6820 | 298 |
| 317 | 20240213 | 143900 | 1514601600 | 6860 | 6830 | 6860 | 6820 | 399 |
| 318 | 20240213 | 143800 | 1511871840 | 6850 | 6830 | 6850 | 6820 | 670 |
| 319 | 20240213 | 143700 | 1507298380 | 6830 | 6830 | 6830 | 6830 | 14 |
| 320 | 20240213 | 143600 | 1507202760 | 6830 | 6830 | 6830 | 6830 | 92 |
| 321 | 20240213 | 143500 | 1506574400 | 6830 | 6830 | 6830 | 6830 | 167 |
| 322 | 20240213 | 143400 | 1505433790 | 6830 | 6830 | 6840 | 6830 | 118 |
| 323 | 20240213 | 143300 | 1504627830 | 6830 | 6830 | 6840 | 6830 | 83 |
| 324 | 20240213 | 143200 | 1504060930 | 6830 | 6820 | 6830 | 6820 | 218 |
| 325 | 20240213 | 143100 | 1502572650 | 6820 | 6820 | 6820 | 6820 | 123 |
| 326 | 20240213 | 143000 | 1501733790 | 6820 | 6820 | 6830 | 6820 | 134 |
| 327 | 20240213 | 142900 | 1500819340 | 6830 | 6830 | 6830 | 6820 | 220 |
| 328 | 20240213 | 142800 | 1499316920 | 6820 | 6830 | 6850 | 6820 | 490 |
| 329 | 20240213 | 142700 | 1495966160 | 6830 | 6830 | 6840 | 6830 | 223 |
| 330 | 20240213 | 142600 | 1494441630 | 6820 | 6820 | 6830 | 6820 | 108 |
| 331 | 20240213 | 142500 | 1493705050 | 6820 | 6820 | 6820 | 6810 | 150 |
| 332 | 20240213 | 142400 | 1492683510 | 6810 | 6810 | 6820 | 6810 | 22 |
| 333 | 20240213 | 142300 | 1492533680 | 6810 | 6820 | 6820 | 6810 | 231 |
| 334 | 20240213 | 142200 | 1490958820 | 6820 | 6840 | 6840 | 6810 | 295 |
| 335 | 20240213 | 142100 | 1488947360 | 6830 | 6820 | 6840 | 6820 | 105 |
| 336 | 20240213 | 142000 | 1488231170 | 6810 | 6820 | 6820 | 6810 | 39 |
| 337 | 20240213 | 141900 | 1487965300 | 6830 | 6810 | 6830 | 6810 | 96 |
| 338 | 20240213 | 141800 | 1487311180 | 6810 | 6830 | 6830 | 6810 | 372 |
| 339 | 20240213 | 141700 | 1484771840 | 6820 | 6820 | 6820 | 6820 | 307 |
| 340 | 20240213 | 141600 | 1482678100 | 6820 | 6820 | 6820 | 6820 | 119 |
| 341 | 20240213 | 141500 | 1481866520 | 6820 | 6810 | 6820 | 6810 | 70 |
| 342 | 20240213 | 141400 | 1481389740 | 6820 | 6810 | 6820 | 6810 | 179 |
| 343 | 20240213 | 141300 | 1480169800 | 6810 | 6820 | 6820 | 6810 | 29 |
| 344 | 20240213 | 141200 | 1479972290 | 6810 | 6820 | 6830 | 6810 | 221 |
| 345 | 20240213 | 141100 | 1478465290 | 6830 | 6820 | 6830 | 6810 | 18 |
| 346 | 20240213 | 141000 | 1478342560 | 6810 | 6810 | 6810 | 6810 | 92 |
| 347 | 20240213 | 140900 | 1477716040 | 6810 | 6810 | 6810 | 6810 | 129 |
| 348 | 20240213 | 140800 | 1476837550 | 6820 | 6830 | 6840 | 6820 | 718 |
| 349 | 20240213 | 140700 | 1471936240 | 6840 | 6820 | 6840 | 6820 | 75 |
| 350 | 20240213 | 140600 | 1471424710 | 6820 | 6820 | 6830 | 6820 | 135 |
| 351 | 20240213 | 140500 | 1470503970 | 6840 | 6830 | 6850 | 6830 | 502 |
| 352 | 20240213 | 140400 | 1467065650 | 6820 | 6820 | 6820 | 6820 | 262 |
| 353 | 20240213 | 140300 | 1465278810 | 6820 | 6820 | 6820 | 6820 | 137 |
| 354 | 20240213 | 140200 | 1464344470 | 6820 | 6820 | 6830 | 6820 | 26 |
| 355 | 20240213 | 140100 | 1464167130 | 6830 | 6820 | 6830 | 6820 | 255 |
| 356 | 20240213 | 140000 | 1462426020 | 6810 | 6820 | 6830 | 6810 | 139 |
| 357 | 20240213 | 135900 | 1461479060 | 6820 | 6820 | 6820 | 6820 | 95 |
| 358 | 20240213 | 135800 | 1460831160 | 6820 | 6820 | 6820 | 6820 | 52 |
| 359 | 20240213 | 135700 | 1460476520 | 6820 | 6830 | 6830 | 6820 | 611 |
| 360 | 20240213 | 135600 | 1456309430 | 6830 | 6850 | 6850 | 6830 | 104 |
| 361 | 20240213 | 135500 | 1455599050 | 6870 | 6840 | 6870 | 6830 | 358 |
| 362 | 20240213 | 135400 | 1453147740 | 6830 | 6820 | 6830 | 6820 | 87 |
| 363 | 20240213 | 135300 | 1452554300 | 6820 | 6830 | 6840 | 6820 | 1467 |
| 364 | 20240213 | 135200 | 1442548830 | 6830 | 6840 | 6840 | 6830 | 886 |
| 365 | 20240213 | 135100 | 1436497380 | 6840 | 6830 | 6840 | 6830 | 12 |
| 366 | 20240213 | 135000 | 1436415410 | 6830 | 6840 | 6840 | 6830 | 82 |
| 367 | 20240213 | 134900 | 1435855320 | 6840 | 6850 | 6850 | 6840 | 4 |
| 368 | 20240213 | 134800 | 1435827950 | 6830 | 6840 | 6840 | 6830 | 290 |
| 369 | 20240213 | 134700 | 1433845670 | 6850 | 6840 | 6860 | 6840 | 52 |
| 370 | 20240213 | 134600 | 1433489940 | 6850 | 6840 | 6850 | 6840 | 18 |
| 371 | 20240213 | 134500 | 1433366810 | 6860 | 6830 | 6860 | 6830 | 66 |
| 372 | 20240213 | 134400 | 1432915510 | 6840 | 6830 | 6840 | 6830 | 73 |
| 373 | 20240213 | 134300 | 1432416910 | 6830 | 6840 | 6850 | 6830 | 559 |
| 374 | 20240213 | 134200 | 1428588060 | 6840 | 6840 | 6850 | 6840 | 324 |
| 375 | 20240213 | 134100 | 1426371890 | 6840 | 6840 | 6850 | 6840 | 84 |
| 376 | 20240213 | 134000 | 1425797180 | 6840 | 6840 | 6840 | 6840 | 23 |
| 377 | 20240213 | 133900 | 1425639860 | 6840 | 6840 | 6840 | 6840 | 13 |
| 378 | 20240213 | 133800 | 1425550940 | 6840 | 6840 | 6870 | 6830 | 36 |
| 379 | 20240213 | 133700 | 1425304880 | 6830 | 6850 | 6850 | 6830 | 48 |
| 380 | 20240213 | 133600 | 1424976860 | 6850 | 6850 | 6870 | 6850 | 198 |
| 381 | 20240213 | 133500 | 1423618630 | 6860 | 6840 | 6870 | 6820 | 110 |
| 382 | 20240213 | 133400 | 1422866390 | 6840 | 6840 | 6850 | 6830 | 29 |
| 383 | 20240213 | 133300 | 1422667960 | 6840 | 6850 | 6850 | 6830 | 36 |
| 384 | 20240213 | 133200 | 1422422010 | 6840 | 6850 | 6860 | 6820 | 71 |
| 385 | 20240213 | 133100 | 1421936650 | 6860 | 6820 | 6860 | 6820 | 288 |
| 386 | 20240213 | 133000 | 1419967550 | 6830 | 6830 | 6830 | 6830 | 1 |
| 387 | 20240213 | 132900 | 1419960720 | 6820 | 6820 | 6820 | 6820 | 57 |
| 388 | 20240213 | 132800 | 1419571980 | 6820 | 6830 | 6830 | 6820 | 51 |
| 389 | 20240213 | 132700 | 1419224130 | 6830 | 6830 | 6830 | 6820 | 48 |
| 390 | 20240213 | 132600 | 1418896550 | 6840 | 6830 | 6840 | 6830 | 36 |
| 391 | 20240213 | 132500 | 1418650650 | 6840 | 6820 | 6840 | 6820 | 161 |
| 392 | 20240213 | 132400 | 1417551090 | 6820 | 6820 | 6830 | 6820 | 29 |
| 393 | 20240213 | 132300 | 1417353280 | 6830 | 6830 | 6830 | 6820 | 27 |
| 394 | 20240213 | 132200 | 1417169090 | 6820 | 6820 | 6830 | 6820 | 197 |
| 395 | 20240213 | 132100 | 1415824510 | 6820 | 6820 | 6830 | 6820 | 23 |
| 396 | 20240213 | 132000 | 1415667640 | 6830 | 6820 | 6830 | 6820 | 12 |
| 397 | 20240213 | 131900 | 1415585790 | 6830 | 6820 | 6830 | 6810 | 356 |
| 398 | 20240213 | 131800 | 1413158360 | 6820 | 6820 | 6820 | 6810 | 247 |
| 399 | 20240213 | 131700 | 1411474300 | 6820 | 6820 | 6820 | 6820 | 1120 |
| 400 | 20240213 | 131600 | 1403835900 | 6820 | 6820 | 6830 | 6820 | 73 |
| 401 | 20240213 | 131500 | 1403338030 | 6830 | 6820 | 6830 | 6820 | 54 |
| 402 | 20240213 | 131400 | 1402969720 | 6820 | 6810 | 6820 | 6810 | 245 |
| 403 | 20240213 | 131300 | 1401299160 | 6820 | 6810 | 6820 | 6810 | 66 |
| 404 | 20240213 | 131200 | 1400849690 | 6810 | 6820 | 6820 | 6810 | 30 |
| 405 | 20240213 | 131100 | 1400645340 | 6820 | 6820 | 6820 | 6810 | 237 |
| 406 | 20240213 | 131000 | 1399029170 | 6820 | 6810 | 6820 | 6810 | 81 |
| 407 | 20240213 | 130900 | 1398477520 | 6820 | 6830 | 6830 | 6810 | 274 |
| 408 | 20240213 | 130800 | 1396609020 | 6820 | 6830 | 6830 | 6820 | 6 |
| 409 | 20240213 | 130700 | 1396568080 | 6830 | 6820 | 6830 | 6820 | 88 |
| 410 | 20240213 | 130600 | 1395967610 | 6830 | 6830 | 6830 | 6830 | 21 |
| 411 | 20240213 | 130500 | 1395824180 | 6830 | 6830 | 6830 | 6830 | 5 |
| 412 | 20240213 | 130400 | 1395790030 | 6830 | 6830 | 6830 | 6830 | 212 |
| 413 | 20240213 | 130300 | 1394342070 | 6830 | 6820 | 6830 | 6820 | 90 |
| 414 | 20240213 | 130200 | 1393728260 | 6820 | 6830 | 6830 | 6820 | 18 |
| 415 | 20240213 | 130100 | 1393605490 | 6820 | 6820 | 6820 | 6820 | 81 |
| 416 | 20240213 | 130000 | 1393053070 | 6820 | 6820 | 6830 | 6810 | 97 |
| 417 | 20240213 | 125900 | 1392391740 | 6820 | 6820 | 6820 | 6810 | 98 |
| 418 | 20240213 | 125800 | 1391723490 | 6820 | 6820 | 6820 | 6810 | 1287 |
| 419 | 20240213 | 125700 | 1382946200 | 6830 | 6830 | 6830 | 6820 | 126 |
| 420 | 20240213 | 125600 | 1382086230 | 6830 | 6830 | 6830 | 6820 | 180 |
| 421 | 20240213 | 125500 | 1380857160 | 6830 | 6820 | 6830 | 6820 | 24 |
| 422 | 20240213 | 125400 | 1380693460 | 6820 | 6830 | 6830 | 6820 | 119 |
| 423 | 20240213 | 125300 | 1379881280 | 6830 | 6820 | 6830 | 6820 | 240 |
| 424 | 20240213 | 125200 | 1378244440 | 6820 | 6830 | 6830 | 6820 | 172 |
| 425 | 20240213 | 125100 | 1377069850 | 6830 | 6830 | 6830 | 6820 | 278 |
| 426 | 20240213 | 125000 | 1375171890 | 6840 | 6840 | 6840 | 6830 | 23 |
| 427 | 20240213 | 124900 | 1375014770 | 6830 | 6830 | 6830 | 6830 | 36 |
| 428 | 20240213 | 124800 | 1374768890 | 6820 | 6820 | 6830 | 6820 | 108 |
| 429 | 20240213 | 124700 | 1374032220 | 6820 | 6830 | 6830 | 6820 | 11 |
| 430 | 20240213 | 124600 | 1373957180 | 6830 | 6820 | 6830 | 6820 | 138 |
| 431 | 20240213 | 124500 | 1373014970 | 6820 | 6810 | 6820 | 6810 | 73 |
| 432 | 20240213 | 124400 | 1372517630 | 6820 | 6830 | 6830 | 6820 | 1338 |
| 433 | 20240213 | 124300 | 1363389520 | 6840 | 6840 | 6840 | 6840 | 1 |
| 434 | 20240213 | 124200 | 1363382680 | 6830 | 6830 | 6840 | 6830 | 255 |
| 435 | 20240213 | 124100 | 1361639060 | 6830 | 6840 | 6840 | 6830 | 107 |
| 436 | 20240213 | 124000 | 1360908240 | 6840 | 6850 | 6850 | 6840 | 153 |
| 437 | 20240213 | 123900 | 1359861710 | 6860 | 6840 | 6860 | 6840 | 73 |
| 438 | 20240213 | 123800 | 1359362270 | 6840 | 6840 | 6850 | 6840 | 406 |
| 439 | 20240213 | 123700 | 1356585110 | 6850 | 6850 | 6870 | 6850 | 196 |
| 440 | 20240213 | 123600 | 1355239170 | 6860 | 6850 | 6870 | 6840 | 34 |
| 441 | 20240213 | 123500 | 1355006110 | 6870 | 6850 | 6870 | 6850 | 251 |
| 442 | 20240213 | 123400 | 1353282620 | 6850 | 6850 | 6850 | 6840 | 22 |
| 443 | 20240213 | 123300 | 1353132030 | 6850 | 6840 | 6850 | 6840 | 38 |
| 444 | 20240213 | 123200 | 1352872020 | 6840 | 6830 | 6840 | 6820 | 545 |
| 445 | 20240213 | 123100 | 1349149700 | 6820 | 6820 | 6830 | 6820 | 23 |
| 446 | 20240213 | 123000 | 1348992780 | 6840 | 6830 | 6840 | 6810 | 1061 |
| 447 | 20240213 | 122900 | 1341738030 | 6820 | 6820 | 6830 | 6820 | 524 |
| 448 | 20240213 | 122800 | 1338164340 | 6820 | 6840 | 6840 | 6820 | 583 |
| 449 | 20240213 | 122700 | 1334180280 | 6850 | 6830 | 6850 | 6830 | 96 |
| 450 | 20240213 | 122600 | 1333523790 | 6830 | 6830 | 6840 | 6830 | 40 |
| 451 | 20240213 | 122500 | 1333250580 | 6830 | 6850 | 6850 | 6830 | 206 |
| 452 | 20240213 | 122400 | 1331841540 | 6850 | 6840 | 6850 | 6840 | 7 |
| 453 | 20240213 | 122300 | 1331793630 | 6830 | 6840 | 6840 | 6830 | 646 |
| 454 | 20240213 | 122200 | 1327376600 | 6840 | 6840 | 6850 | 6840 | 84 |
| 455 | 20240213 | 122100 | 1326801860 | 6840 | 6840 | 6840 | 6840 | 50 |
| 456 | 20240213 | 122000 | 1326459860 | 6850 | 6860 | 6860 | 6850 | 148 |
| 457 | 20240213 | 121900 | 1325446040 | 6850 | 6850 | 6860 | 6850 | 539 |
| 458 | 20240213 | 121800 | 1321753300 | 6850 | 6860 | 6860 | 6850 | 76 |
| 459 | 20240213 | 121700 | 1321232270 | 6860 | 6850 | 6860 | 6850 | 161 |
| 460 | 20240213 | 121600 | 1320127940 | 6850 | 6860 | 6890 | 6850 | 75 |
| 461 | 20240213 | 121500 | 1319613310 | 6860 | 6860 | 6860 | 6850 | 23 |
| 462 | 20240213 | 121400 | 1319455700 | 6860 | 6860 | 6870 | 6860 | 197 |
| 463 | 20240213 | 121300 | 1318104270 | 6860 | 6870 | 6870 | 6850 | 755 |
| 464 | 20240213 | 121200 | 1312923280 | 6870 | 6870 | 6880 | 6870 | 34 |
| 465 | 20240213 | 121100 | 1312689690 | 6860 | 6890 | 6890 | 6860 | 2299 |
| 466 | 20240213 | 121000 | 1296869600 | 6890 | 6890 | 6890 | 6880 | 91 |
| 467 | 20240213 | 120900 | 1296242840 | 6880 | 6900 | 6900 | 6880 | 699 |
| 468 | 20240213 | 120800 | 1291420270 | 6880 | 6870 | 6880 | 6860 | 451 |
| 469 | 20240213 | 120700 | 1288318440 | 6860 | 6850 | 6870 | 6850 | 489 |
| 470 | 20240213 | 120600 | 1284960450 | 6850 | 6840 | 6850 | 6830 | 1341 |
| 471 | 20240213 | 120500 | 1275785700 | 6830 | 6840 | 6840 | 6830 | 237 |
| 472 | 20240213 | 120400 | 1274164880 | 6840 | 6840 | 6850 | 6840 | 276 |
| 473 | 20240213 | 120300 | 1272277020 | 6840 | 6840 | 6850 | 6840 | 349 |
| 474 | 20240213 | 120200 | 1269887890 | 6840 | 6820 | 6840 | 6820 | 31 |
| 475 | 20240213 | 120100 | 1269676160 | 6820 | 6820 | 6820 | 6820 | 27 |
| 476 | 20240213 | 120000 | 1269492020 | 6820 | 6820 | 6830 | 6820 | 125 |
| 477 | 20240213 | 115900 | 1268639510 | 6820 | 6830 | 6830 | 6820 | 2513 |
| 478 | 20240213 | 115800 | 1251500830 | 6840 | 6830 | 6840 | 6820 | 1524 |
| 479 | 20240213 | 115700 | 1241106920 | 6820 | 6830 | 6840 | 6810 | 690 |
| 480 | 20240213 | 115600 | 1236399110 | 6840 | 6810 | 6840 | 6800 | 329 |
| 481 | 20240213 | 115500 | 1234153320 | 6800 | 6810 | 6820 | 6800 | 357 |
| 482 | 20240213 | 115400 | 1231722370 | 6810 | 6810 | 6820 | 6810 | 312 |
| 483 | 20240213 | 115300 | 1229595650 | 6810 | 6810 | 6820 | 6810 | 102 |
| 484 | 20240213 | 115200 | 1228901020 | 6820 | 6800 | 6820 | 6790 | 3076 |
| 485 | 20240213 | 115100 | 1207954880 | 6790 | 6800 | 6800 | 6790 | 181 |
| 486 | 20240213 | 115000 | 1206725770 | 6810 | 6800 | 6810 | 6790 | 1940 |
| 487 | 20240213 | 114900 | 1193534010 | 6810 | 6810 | 6820 | 6810 | 668 |
| 488 | 20240213 | 114800 | 1188983290 | 6810 | 6790 | 6810 | 6790 | 438 |
| 489 | 20240213 | 114700 | 1186004670 | 6790 | 6780 | 6790 | 6780 | 431 |
| 490 | 20240213 | 114600 | 1183078230 | 6790 | 6780 | 6790 | 6780 | 34 |
| 491 | 20240213 | 114500 | 1182847700 | 6790 | 6780 | 6790 | 6780 | 225 |
| 492 | 20240213 | 114400 | 1181320700 | 6780 | 6780 | 6780 | 6780 | 21 |
| 493 | 20240213 | 114300 | 1181178320 | 6780 | 6780 | 6780 | 6780 | 116 |
| 494 | 20240213 | 114200 | 1180391840 | 6790 | 6760 | 6790 | 6760 | 209 |
| 495 | 20240213 | 114100 | 1178976250 | 6770 | 6770 | 6790 | 6760 | 414 |
| 496 | 20240213 | 114000 | 1176170850 | 6790 | 6790 | 6790 | 6790 | 0 |
| 497 | 20240213 | 113900 | 1176170850 | 6790 | 6760 | 6790 | 6760 | 103 |
| 498 | 20240213 | 113800 | 1175474090 | 6760 | 6790 | 6790 | 6760 | 14 |
| 499 | 20240213 | 113700 | 1175379400 | 6760 | 6780 | 6780 | 6760 | 6384 |
| 500 | 20240213 | 113600 | 1132169800 | 6780 | 6790 | 6790 | 6780 | 411 |
| 501 | 20240213 | 113500 | 1129379380 | 6790 | 6790 | 6790 | 6790 | 66 |
| 502 | 20240213 | 113400 | 1128931240 | 6800 | 6800 | 6800 | 6780 | 122 |
| 503 | 20240213 | 113300 | 1128102000 | 6790 | 6790 | 6790 | 6790 | 87 |
| 504 | 20240213 | 113200 | 1127511270 | 6800 | 6790 | 6800 | 6790 | 196 |
| 505 | 20240213 | 113100 | 1126180330 | 6790 | 6790 | 6790 | 6790 | 94 |
| 506 | 20240213 | 113000 | 1125542070 | 6770 | 6790 | 6790 | 6770 | 1013 |
| 507 | 20240213 | 112900 | 1118672700 | 6790 | 6790 | 6800 | 6790 | 130 |
| 508 | 20240213 | 112800 | 1117789990 | 6800 | 6790 | 6800 | 6790 | 16 |
| 509 | 20240213 | 112700 | 1117681340 | 6790 | 6780 | 6790 | 6780 | 32 |
| 510 | 20240213 | 112600 | 1117464260 | 6770 | 6770 | 6780 | 6770 | 99 |
| 511 | 20240213 | 112500 | 1116794020 | 6780 | 6780 | 6780 | 6780 | 373 |
| 512 | 20240213 | 112400 | 1114265080 | 6780 | 6790 | 6790 | 6780 | 551 |
| 513 | 20240213 | 112300 | 1110527320 | 6780 | 6780 | 6780 | 6780 | 103 |
| 514 | 20240213 | 112200 | 1109828980 | 6780 | 6790 | 6790 | 6780 | 113 |
| 515 | 20240213 | 112100 | 1109061800 | 6790 | 6790 | 6790 | 6790 | 259 |
| 516 | 20240213 | 112000 | 1107303190 | 6790 | 6800 | 6800 | 6780 | 56 |
| 517 | 20240213 | 111900 | 1106923160 | 6790 | 6790 | 6800 | 6790 | 53 |
| 518 | 20240213 | 111800 | 1106563240 | 6790 | 6780 | 6800 | 6780 | 26 |
| 519 | 20240213 | 111700 | 1106386810 | 6780 | 6770 | 6780 | 6770 | 73 |
| 520 | 20240213 | 111600 | 1105892490 | 6780 | 6780 | 6790 | 6780 | 21 |
| 521 | 20240213 | 111500 | 1105750000 | 6790 | 6770 | 6790 | 6770 | 19 |
| 522 | 20240213 | 111400 | 1105621350 | 6800 | 6770 | 6800 | 6770 | 42 |
| 523 | 20240213 | 111300 | 1105336820 | 6780 | 6780 | 6790 | 6770 | 56 |
| 524 | 20240213 | 111200 | 1104957530 | 6780 | 6780 | 6780 | 6770 | 20 |
| 525 | 20240213 | 111100 | 1104822090 | 6780 | 6780 | 6790 | 6770 | 2437 |
| 526 | 20240213 | 111000 | 1088323070 | 6770 | 6780 | 6780 | 6770 | 289 |
| 527 | 20240213 | 110900 | 1086364130 | 6780 | 6790 | 6800 | 6780 | 2511 |
| 528 | 20240213 | 110800 | 1069338340 | 6800 | 6790 | 6800 | 6790 | 19 |
| 529 | 20240213 | 110700 | 1069209320 | 6800 | 6790 | 6800 | 6790 | 80 |
| 530 | 20240213 | 110600 | 1068666090 | 6800 | 6800 | 6800 | 6780 | 251 |
| 531 | 20240213 | 110500 | 1066960050 | 6800 | 6790 | 6800 | 6790 | 20 |
| 532 | 20240213 | 110400 | 1066824170 | 6800 | 6790 | 6800 | 6790 | 108 |
| 533 | 20240213 | 110300 | 1066090770 | 6790 | 6780 | 6800 | 6780 | 21 |
| 534 | 20240213 | 110200 | 1065948180 | 6790 | 6800 | 6800 | 6790 | 15 |
| 535 | 20240213 | 110100 | 1065846250 | 6790 | 6790 | 6790 | 6780 | 89 |
| 536 | 20240213 | 110000 | 1065242570 | 6800 | 6790 | 6800 | 6780 | 167 |
| 537 | 20240213 | 105900 | 1064108820 | 6800 | 6790 | 6800 | 6780 | 120 |
| 538 | 20240213 | 105800 | 1063294320 | 6790 | 6780 | 6790 | 6770 | 95 |
| 539 | 20240213 | 105700 | 1062650370 | 6790 | 6780 | 6790 | 6780 | 154 |
| 540 | 20240213 | 105600 | 1061604740 | 6770 | 6780 | 6780 | 6770 | 227 |
| 541 | 20240213 | 105500 | 1060065900 | 6780 | 6780 | 6790 | 6780 | 394 |
| 542 | 20240213 | 105400 | 1057394570 | 6780 | 6790 | 6790 | 6780 | 95 |
| 543 | 20240213 | 105300 | 1056750460 | 6780 | 6780 | 6790 | 6780 | 33 |
| 544 | 20240213 | 105200 | 1056526710 | 6780 | 6770 | 6780 | 6770 | 320 |
| 545 | 20240213 | 105100 | 1054357330 | 6780 | 6770 | 6780 | 6760 | 223 |
| 546 | 20240213 | 105000 | 1052847380 | 6760 | 6770 | 6780 | 6760 | 352 |
| 547 | 20240213 | 104900 | 1050464560 | 6770 | 6770 | 6780 | 6770 | 23 |
| 548 | 20240213 | 104800 | 1050308840 | 6760 | 6760 | 6770 | 6750 | 273 |
| 549 | 20240213 | 104700 | 1048463470 | 6760 | 6750 | 6760 | 6740 | 810 |
| 550 | 20240213 | 104600 | 1042996010 | 6750 | 6750 | 6770 | 6750 | 424 |
| 551 | 20240213 | 104500 | 1040132700 | 6750 | 6770 | 6780 | 6750 | 315 |
| 552 | 20240213 | 104400 | 1037998380 | 6780 | 6730 | 6780 | 6730 | 1350 |
| 553 | 20240213 | 104300 | 1028899330 | 6740 | 6740 | 6780 | 6740 | 1789 |
| 554 | 20240213 | 104200 | 1016841070 | 6740 | 6760 | 6770 | 6740 | 3779 |
| 555 | 20240213 | 104100 | 991323550 | 6760 | 6790 | 6790 | 6760 | 1818 |
| 556 | 20240213 | 104000 | 979016680 | 6800 | 6780 | 6800 | 6780 | 2438 |
| 557 | 20240213 | 103900 | 962473550 | 6780 | 6770 | 6780 | 6770 | 98 |
| 558 | 20240213 | 103800 | 961810020 | 6770 | 6770 | 6770 | 6770 | 1457 |
| 559 | 20240213 | 103700 | 951946130 | 6770 | 6770 | 6780 | 6770 | 62 |
| 560 | 20240213 | 103600 | 951526030 | 6780 | 6770 | 6780 | 6770 | 82 |
| 561 | 20240213 | 103500 | 950970790 | 6770 | 6770 | 6780 | 6770 | 43 |
| 562 | 20240213 | 103400 | 950679670 | 6760 | 6770 | 6770 | 6760 | 1041 |
| 563 | 20240213 | 103300 | 943642340 | 6780 | 6770 | 6780 | 6760 | 81 |
| 564 | 20240213 | 103200 | 943094300 | 6770 | 6790 | 6790 | 6770 | 21 |
| 565 | 20240213 | 103100 | 942952100 | 6770 | 6780 | 6780 | 6770 | 1021 |
| 566 | 20240213 | 103000 | 936034020 | 6780 | 6790 | 6790 | 6780 | 65 |
| 567 | 20240213 | 102900 | 935593120 | 6780 | 6790 | 6790 | 6780 | 120 |
| 568 | 20240213 | 102800 | 934778570 | 6780 | 6780 | 6780 | 6780 | 321 |
| 569 | 20240213 | 102700 | 932602190 | 6790 | 6780 | 6790 | 6770 | 1172 |
| 570 | 20240213 | 102600 | 924659010 | 6780 | 6800 | 6800 | 6780 | 185 |
| 571 | 20240213 | 102500 | 923403160 | 6800 | 6790 | 6800 | 6780 | 26 |
| 572 | 20240213 | 102400 | 923226650 | 6800 | 6790 | 6800 | 6790 | 498 |
| 573 | 20240213 | 102300 | 919845210 | 6780 | 6800 | 6800 | 6780 | 337 |
| 574 | 20240213 | 102200 | 917557970 | 6800 | 6790 | 6800 | 6790 | 33 |
| 575 | 20240213 | 102100 | 917333770 | 6800 | 6800 | 6800 | 6800 | 113 |
| 576 | 20240213 | 102000 | 916565370 | 6800 | 6790 | 6800 | 6780 | 124 |
| 577 | 20240213 | 101900 | 915724010 | 6780 | 6790 | 6790 | 6780 | 128 |
| 578 | 20240213 | 101800 | 914856160 | 6790 | 6790 | 6790 | 6790 | 54 |
| 579 | 20240213 | 101700 | 914489500 | 6780 | 6780 | 6780 | 6780 | 83 |
| 580 | 20240213 | 101600 | 913926760 | 6790 | 6790 | 6790 | 6790 | 7 |
| 581 | 20240213 | 101500 | 913879230 | 6780 | 6780 | 6800 | 6780 | 322 |
| 582 | 20240213 | 101400 | 911690460 | 6780 | 6780 | 6790 | 6770 | 476 |
| 583 | 20240213 | 101300 | 908463300 | 6790 | 6780 | 6790 | 6780 | 75 |
| 584 | 20240213 | 101200 | 907954790 | 6780 | 6770 | 6790 | 6770 | 21 |
| 585 | 20240213 | 101100 | 907812580 | 6790 | 6780 | 6800 | 6760 | 608 |
| 586 | 20240213 | 101000 | 903699820 | 6780 | 6770 | 6780 | 6770 | 19 |
| 587 | 20240213 | 100900 | 903571120 | 6760 | 6750 | 6780 | 6750 | 1137 |
| 588 | 20240213 | 100800 | 895895450 | 6750 | 6780 | 6780 | 6750 | 3702 |
| 589 | 20240213 | 100700 | 870877070 | 6780 | 6790 | 6790 | 6780 | 169 |
| 590 | 20240213 | 100600 | 869730510 | 6790 | 6780 | 6790 | 6770 | 35 |
| 591 | 20240213 | 100500 | 869493490 | 6770 | 6750 | 6770 | 6750 | 652 |
| 592 | 20240213 | 100400 | 865087080 | 6750 | 6780 | 6780 | 6750 | 1959 |
| 593 | 20240213 | 100300 | 851845080 | 6780 | 6800 | 6800 | 6760 | 401 |
| 594 | 20240213 | 100200 | 849131830 | 6800 | 6790 | 6800 | 6770 | 4505 |
| 595 | 20240213 | 100100 | 818555070 | 6790 | 6780 | 6790 | 6780 | 87 |
| 596 | 20240213 | 100000 | 817965160 | 6780 | 6800 | 6800 | 6780 | 278 |
| 597 | 20240213 | 095900 | 816077100 | 6800 | 6790 | 6800 | 6790 | 458 |
| 598 | 20240213 | 095800 | 812967230 | 6790 | 6790 | 6790 | 6780 | 74 |
| 599 | 20240213 | 095700 | 812465410 | 6780 | 6790 | 6800 | 6780 | 703 |
| 600 | 20240213 | 095600 | 807691940 | 6800 | 6800 | 6800 | 6800 | 318 |
| 601 | 20240213 | 095500 | 805529540 | 6800 | 6800 | 6800 | 6790 | 131 |
| 602 | 20240213 | 095400 | 804639450 | 6800 | 6790 | 6800 | 6790 | 16 |
| 603 | 20240213 | 095300 | 804530690 | 6810 | 6800 | 6810 | 6790 | 342 |
| 604 | 20240213 | 095200 | 802202600 | 6790 | 6800 | 6800 | 6790 | 389 |
| 605 | 20240213 | 095100 | 799558100 | 6790 | 6790 | 6800 | 6790 | 499 |
| 606 | 20240213 | 095000 | 796168430 | 6790 | 6790 | 6800 | 6790 | 65 |
| 607 | 20240213 | 094900 | 795727060 | 6790 | 6790 | 6800 | 6790 | 124 |
| 608 | 20240213 | 094800 | 794885080 | 6790 | 6800 | 6800 | 6790 | 630 |
| 609 | 20240213 | 094700 | 790604410 | 6800 | 6800 | 6810 | 6800 | 303 |
| 610 | 20240213 | 094600 | 788544000 | 6800 | 6790 | 6810 | 6790 | 949 |
| 611 | 20240213 | 094500 | 782090780 | 6800 | 6790 | 6800 | 6790 | 254 |
| 612 | 20240213 | 094400 | 780365780 | 6790 | 6790 | 6790 | 6790 | 125 |
| 613 | 20240213 | 094300 | 779517030 | 6790 | 6790 | 6790 | 6790 | 24 |
| 614 | 20240213 | 094200 | 779354070 | 6790 | 6770 | 6790 | 6750 | 428 |
| 615 | 20240213 | 094100 | 776454630 | 6760 | 6750 | 6760 | 6750 | 3241 |
| 616 | 20240213 | 094000 | 754576680 | 6750 | 6760 | 6760 | 6750 | 1070 |
| 617 | 20240213 | 093900 | 747353080 | 6770 | 6760 | 6780 | 6750 | 1789 |
| 618 | 20240213 | 093800 | 735267960 | 6760 | 6770 | 6780 | 6760 | 663 |
| 619 | 20240213 | 093700 | 730783550 | 6770 | 6780 | 6790 | 6770 | 231 |
| 620 | 20240213 | 093600 | 729217100 | 6790 | 6770 | 6790 | 6770 | 1535 |
| 621 | 20240213 | 093500 | 718823000 | 6780 | 6790 | 6800 | 6760 | 1322 |
| 622 | 20240213 | 093400 | 709860900 | 6760 | 6790 | 6790 | 6760 | 452 |
| 623 | 20240213 | 093300 | 706798670 | 6790 | 6780 | 6790 | 6780 | 110 |
| 624 | 20240213 | 093200 | 706052280 | 6790 | 6750 | 6790 | 6750 | 210 |
| 625 | 20240213 | 093100 | 704628410 | 6750 | 6730 | 6750 | 6720 | 1758 |
| 626 | 20240213 | 093000 | 692773120 | 6740 | 6750 | 6750 | 6720 | 242 |
| 627 | 20240213 | 092900 | 691141920 | 6750 | 6780 | 6790 | 6700 | 12235 |
| 628 | 20240213 | 092800 | 608729240 | 6780 | 6800 | 6810 | 6780 | 2503 |
| 629 | 20240213 | 092700 | 591711720 | 6780 | 6780 | 6790 | 6760 | 4753 |
| 630 | 20240213 | 092600 | 559496820 | 6780 | 6780 | 6780 | 6770 | 820 |
| 631 | 20240213 | 092500 | 553940620 | 6780 | 6790 | 6790 | 6770 | 2127 |
| 632 | 20240213 | 092400 | 539532460 | 6800 | 6800 | 6810 | 6780 | 2093 |
| 633 | 20240213 | 092300 | 525330360 | 6800 | 6790 | 6800 | 6790 | 776 |
| 634 | 20240213 | 092200 | 520056290 | 6790 | 6810 | 6810 | 6760 | 4233 |
| 635 | 20240213 | 092100 | 491369090 | 6810 | 6800 | 6810 | 6790 | 2624 |
| 636 | 20240213 | 092000 | 473542400 | 6810 | 6830 | 6840 | 6780 | 3762 |
| 637 | 20240213 | 091900 | 447925140 | 6830 | 6850 | 6890 | 6820 | 2633 |
| 638 | 20240213 | 091800 | 429912140 | 6890 | 6850 | 6890 | 6850 | 2114 |
| 639 | 20240213 | 091700 | 415427700 | 6840 | 6890 | 6890 | 6840 | 2169 |
| 640 | 20240213 | 091600 | 400559360 | 6890 | 6900 | 6940 | 6870 | 570 |
| 641 | 20240213 | 091500 | 396633330 | 6900 | 6870 | 6900 | 6860 | 276 |
| 642 | 20240213 | 091400 | 394732280 | 6850 | 6870 | 6890 | 6850 | 1570 |
| 643 | 20240213 | 091300 | 383967620 | 6870 | 6880 | 6890 | 6870 | 1443 |
| 644 | 20240213 | 091200 | 374034580 | 6880 | 6850 | 6880 | 6850 | 1298 |
| 645 | 20240213 | 091100 | 365129060 | 6850 | 6860 | 6890 | 6840 | 1459 |
| 646 | 20240213 | 091000 | 355119410 | 6840 | 6890 | 6890 | 6750 | 16251 |
| 647 | 20240213 | 090900 | 244427460 | 6860 | 6870 | 6870 | 6850 | 3109 |
| 648 | 20240213 | 090800 | 223076760 | 6870 | 6840 | 6880 | 6840 | 3896 |
| 649 | 20240213 | 090700 | 196332700 | 6840 | 6930 | 6930 | 6750 | 9140 |
| 650 | 20240213 | 090600 | 133843030 | 6920 | 6920 | 6970 | 6920 | 4334 |
| 651 | 20240213 | 090500 | 103780550 | 6590 | 6590 | 6590 | 6590 | 0 |
| 652 | 20240213 | 090400 | 103780550 | 6590 | 6980 | 6980 | 6590 | 11595 |
| 653 | 20240213 | 090300 | 23810610 | 6990 | 6990 | 7000 | 6990 | 662 |
| 654 | 20240213 | 090200 | 19177580 | 7000 | 6990 | 7000 | 6990 | 718 |
| 655 | 20240213 | 090100 | 14152030 | 7000 | 7050 | 7050 | 6950 | 665 |
| 656 | 20240213 | 090000 | 9484040 | 7040 | 7060 | 7060 | 7040 | 1344 |