38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 204300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 3 | 20240215 | 204200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 4 | 20240215 | 204100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 5 | 20240215 | 204000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 6 | 20240215 | 203900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 7 | 20240215 | 203800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 8 | 20240215 | 203700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 9 | 20240215 | 203600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 10 | 20240215 | 203500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 11 | 20240215 | 203400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 12 | 20240215 | 203300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 13 | 20240215 | 203200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 14 | 20240215 | 203100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 15 | 20240215 | 203000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 16 | 20240215 | 202900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 17 | 20240215 | 202800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 18 | 20240215 | 202700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 19 | 20240215 | 202600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 20 | 20240215 | 202500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 21 | 20240215 | 202400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 22 | 20240215 | 202300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 23 | 20240215 | 202200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 24 | 20240215 | 202100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 25 | 20240215 | 202000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 26 | 20240215 | 201900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 27 | 20240215 | 201800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 28 | 20240215 | 201700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 29 | 20240215 | 201600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 30 | 20240215 | 201500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 31 | 20240215 | 201400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 32 | 20240215 | 201300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 33 | 20240215 | 201200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 34 | 20240215 | 201100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 35 | 20240215 | 201000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 36 | 20240215 | 200900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 37 | 20240215 | 200800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 38 | 20240215 | 200700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 39 | 20240215 | 200600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 40 | 20240215 | 200500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 41 | 20240215 | 200400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 42 | 20240215 | 200300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 43 | 20240215 | 200200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 44 | 20240215 | 200100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 45 | 20240215 | 200000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 46 | 20240215 | 195900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 47 | 20240215 | 195800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 48 | 20240215 | 195700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 49 | 20240215 | 195600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 50 | 20240215 | 195500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 51 | 20240215 | 195400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 52 | 20240215 | 195300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 53 | 20240215 | 195200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 54 | 20240215 | 195100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 55 | 20240215 | 195000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 56 | 20240215 | 194900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 57 | 20240215 | 194800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 58 | 20240215 | 194700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 59 | 20240215 | 194600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 60 | 20240215 | 194500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 61 | 20240215 | 194400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 62 | 20240215 | 194300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 63 | 20240215 | 194200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 64 | 20240215 | 194100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 65 | 20240215 | 194000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 66 | 20240215 | 193900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 67 | 20240215 | 193800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 68 | 20240215 | 193700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 69 | 20240215 | 193600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 70 | 20240215 | 193500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 71 | 20240215 | 193400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 72 | 20240215 | 193300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 73 | 20240215 | 193200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 74 | 20240215 | 193100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 75 | 20240215 | 193000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 76 | 20240215 | 192900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 77 | 20240215 | 192800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 78 | 20240215 | 192700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 79 | 20240215 | 192600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 80 | 20240215 | 192500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 81 | 20240215 | 192400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 82 | 20240215 | 192300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 83 | 20240215 | 192200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 84 | 20240215 | 192100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 85 | 20240215 | 192000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 86 | 20240215 | 191900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 87 | 20240215 | 191800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 88 | 20240215 | 191700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 89 | 20240215 | 191600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 90 | 20240215 | 191500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 91 | 20240215 | 191400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 92 | 20240215 | 191300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 93 | 20240215 | 191200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 94 | 20240215 | 191100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 95 | 20240215 | 191000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 96 | 20240215 | 190900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 97 | 20240215 | 190800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 98 | 20240215 | 190700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 99 | 20240215 | 190600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 100 | 20240215 | 190500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 101 | 20240215 | 190400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 102 | 20240215 | 190300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 103 | 20240215 | 190200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 104 | 20240215 | 190100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 105 | 20240215 | 190000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 106 | 20240215 | 185900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 107 | 20240215 | 185800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 108 | 20240215 | 185700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 109 | 20240215 | 185600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 110 | 20240215 | 185500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 111 | 20240215 | 185400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 112 | 20240215 | 185300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 113 | 20240215 | 185200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 114 | 20240215 | 185100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 115 | 20240215 | 185000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 116 | 20240215 | 184900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 117 | 20240215 | 184800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 118 | 20240215 | 184700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 119 | 20240215 | 184600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 120 | 20240215 | 184500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 121 | 20240215 | 184400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 122 | 20240215 | 184300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 123 | 20240215 | 184200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 124 | 20240215 | 184100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 125 | 20240215 | 184000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 126 | 20240215 | 183900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 127 | 20240215 | 183800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 128 | 20240215 | 183700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 129 | 20240215 | 183600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 130 | 20240215 | 183500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 131 | 20240215 | 183400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 132 | 20240215 | 183300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 133 | 20240215 | 183200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 134 | 20240215 | 183100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 135 | 20240215 | 183000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 136 | 20240215 | 182900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 137 | 20240215 | 182800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 138 | 20240215 | 182700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 139 | 20240215 | 182600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 140 | 20240215 | 182500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 141 | 20240215 | 182400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 142 | 20240215 | 182300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 143 | 20240215 | 182200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 144 | 20240215 | 182100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 145 | 20240215 | 182000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 146 | 20240215 | 181900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 147 | 20240215 | 181800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 148 | 20240215 | 181700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 149 | 20240215 | 181600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 150 | 20240215 | 181500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 151 | 20240215 | 181400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 152 | 20240215 | 181300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 153 | 20240215 | 181200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 154 | 20240215 | 181100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 155 | 20240215 | 181000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 156 | 20240215 | 180900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 157 | 20240215 | 180800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 158 | 20240215 | 180700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 159 | 20240215 | 180600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 160 | 20240215 | 180500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 161 | 20240215 | 180400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 162 | 20240215 | 180300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 163 | 20240215 | 180200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 164 | 20240215 | 180100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 165 | 20240215 | 180000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 166 | 20240215 | 175900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 167 | 20240215 | 175800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 168 | 20240215 | 175700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 169 | 20240215 | 175600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 170 | 20240215 | 175500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 171 | 20240215 | 175400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 172 | 20240215 | 175300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 173 | 20240215 | 175200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 174 | 20240215 | 175100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 175 | 20240215 | 175000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 176 | 20240215 | 174900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 177 | 20240215 | 174800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 178 | 20240215 | 174700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 179 | 20240215 | 174600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 180 | 20240215 | 174500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 181 | 20240215 | 174400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 182 | 20240215 | 174300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 183 | 20240215 | 174200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 184 | 20240215 | 174100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 185 | 20240215 | 174000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 186 | 20240215 | 173900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 187 | 20240215 | 173800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 188 | 20240215 | 173700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 189 | 20240215 | 173600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 190 | 20240215 | 173500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 191 | 20240215 | 173400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 192 | 20240215 | 173300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 193 | 20240215 | 173200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 194 | 20240215 | 173100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 195 | 20240215 | 173000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 196 | 20240215 | 172900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 197 | 20240215 | 172800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 198 | 20240215 | 172700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 199 | 20240215 | 172600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 200 | 20240215 | 172500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 201 | 20240215 | 172400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 202 | 20240215 | 172300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 203 | 20240215 | 172200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 204 | 20240215 | 172100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 205 | 20240215 | 172000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 206 | 20240215 | 171900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 207 | 20240215 | 171800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 208 | 20240215 | 171700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 209 | 20240215 | 171600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 210 | 20240215 | 171500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 211 | 20240215 | 171400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 212 | 20240215 | 171300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 213 | 20240215 | 171200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 214 | 20240215 | 171100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 215 | 20240215 | 171000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 216 | 20240215 | 170900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 217 | 20240215 | 170800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 218 | 20240215 | 170700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 219 | 20240215 | 170600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 220 | 20240215 | 170500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 221 | 20240215 | 170400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 222 | 20240215 | 170300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 223 | 20240215 | 170200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 224 | 20240215 | 170100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 225 | 20240215 | 170000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 226 | 20240215 | 165900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 227 | 20240215 | 165800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 228 | 20240215 | 165700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 229 | 20240215 | 165600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 230 | 20240215 | 165500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 231 | 20240215 | 165400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 232 | 20240215 | 165300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 233 | 20240215 | 165200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 234 | 20240215 | 165100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 235 | 20240215 | 165000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 236 | 20240215 | 164900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 237 | 20240215 | 164800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 238 | 20240215 | 164700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 239 | 20240215 | 164600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 240 | 20240215 | 164500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 241 | 20240215 | 164400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 242 | 20240215 | 164300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 243 | 20240215 | 164200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 244 | 20240215 | 164100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 245 | 20240215 | 164000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 246 | 20240215 | 163900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 247 | 20240215 | 163800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 248 | 20240215 | 163700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 249 | 20240215 | 163600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 250 | 20240215 | 163500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 251 | 20240215 | 163400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 252 | 20240215 | 163300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 253 | 20240215 | 163200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 254 | 20240215 | 163100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 255 | 20240215 | 163000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 256 | 20240215 | 162900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 257 | 20240215 | 162800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 258 | 20240215 | 162700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 259 | 20240215 | 162600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 260 | 20240215 | 162500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 261 | 20240215 | 162400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 262 | 20240215 | 162300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 263 | 20240215 | 162200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 264 | 20240215 | 162100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 265 | 20240215 | 162000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 266 | 20240215 | 161900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 267 | 20240215 | 161800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 268 | 20240215 | 161700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 269 | 20240215 | 161600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 270 | 20240215 | 161500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 271 | 20240215 | 161400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 272 | 20240215 | 161300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 273 | 20240215 | 161200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 274 | 20240215 | 161100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 275 | 20240215 | 161000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 276 | 20240215 | 160900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 277 | 20240215 | 160800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 278 | 20240215 | 160700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 279 | 20240215 | 160600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 280 | 20240215 | 160500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 281 | 20240215 | 160400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 282 | 20240215 | 160300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 283 | 20240215 | 160200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 284 | 20240215 | 160100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 285 | 20240215 | 160000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 286 | 20240215 | 155900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 287 | 20240215 | 155800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 288 | 20240215 | 155700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 289 | 20240215 | 155600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 290 | 20240215 | 155500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 291 | 20240215 | 155400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 292 | 20240215 | 155300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 293 | 20240215 | 155200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 294 | 20240215 | 155100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 295 | 20240215 | 155000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 296 | 20240215 | 154900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 297 | 20240215 | 154800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 298 | 20240215 | 154700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 299 | 20240215 | 154600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 300 | 20240215 | 154500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 301 | 20240215 | 154400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 302 | 20240215 | 154300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 303 | 20240215 | 154200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 304 | 20240215 | 154100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 305 | 20240215 | 154000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 306 | 20240215 | 153900 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 307 | 20240215 | 153800 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 308 | 20240215 | 153700 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 309 | 20240215 | 153600 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 310 | 20240215 | 153500 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 311 | 20240215 | 153400 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 312 | 20240215 | 153300 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 313 | 20240215 | 153200 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 314 | 20240215 | 153100 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 0 |
| 315 | 20240215 | 153000 | 10778320460 | 22700 | 22700 | 22700 | 22700 | 5402 |
| 316 | 20240215 | 152900 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 317 | 20240215 | 152800 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 318 | 20240215 | 152700 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 319 | 20240215 | 152600 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 320 | 20240215 | 152500 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 321 | 20240215 | 152400 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 322 | 20240215 | 152300 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 323 | 20240215 | 152200 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 324 | 20240215 | 152100 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 325 | 20240215 | 152000 | 10655695060 | 22750 | 22750 | 22750 | 22750 | 0 |
| 326 | 20240215 | 151900 | 10655695060 | 22750 | 22700 | 22750 | 22600 | 935 |
| 327 | 20240215 | 151800 | 10634479860 | 22650 | 22500 | 22650 | 22500 | 1150 |
| 328 | 20240215 | 151700 | 10608500460 | 22500 | 22600 | 22600 | 22500 | 4692 |
| 329 | 20240215 | 151600 | 10502829660 | 22600 | 22600 | 22600 | 22600 | 590 |
| 330 | 20240215 | 151500 | 10489495660 | 22600 | 22600 | 22650 | 22600 | 452 |
| 331 | 20240215 | 151400 | 10479273860 | 22600 | 22600 | 22650 | 22600 | 286 |
| 332 | 20240215 | 151300 | 10472804060 | 22600 | 22700 | 22700 | 22550 | 2759 |
| 333 | 20240215 | 151200 | 10410329710 | 22700 | 22700 | 22750 | 22650 | 270 |
| 334 | 20240215 | 151100 | 10404199660 | 22700 | 22700 | 22750 | 22700 | 847 |
| 335 | 20240215 | 151000 | 10384963460 | 22700 | 22650 | 22750 | 22650 | 311 |
| 336 | 20240215 | 150900 | 10377902460 | 22650 | 22750 | 22750 | 22650 | 174 |
| 337 | 20240215 | 150800 | 10373952510 | 22750 | 22600 | 22750 | 22600 | 253 |
| 338 | 20240215 | 150700 | 10368216560 | 22650 | 22700 | 22700 | 22650 | 365 |
| 339 | 20240215 | 150600 | 10359945460 | 22650 | 22750 | 22750 | 22650 | 139 |
| 340 | 20240215 | 150500 | 10356786360 | 22750 | 22700 | 22750 | 22600 | 606 |
| 341 | 20240215 | 150400 | 10343046610 | 22600 | 22700 | 22750 | 22600 | 499 |
| 342 | 20240215 | 150300 | 10331724310 | 22650 | 22700 | 22700 | 22600 | 272 |
| 343 | 20240215 | 150200 | 10325572010 | 22650 | 22650 | 22700 | 22600 | 594 |
| 344 | 20240215 | 150100 | 10312112010 | 22650 | 22650 | 22700 | 22600 | 166 |
| 345 | 20240215 | 150000 | 10308351810 | 22600 | 22600 | 22650 | 22600 | 173 |
| 346 | 20240215 | 145900 | 10304434410 | 22600 | 22650 | 22700 | 22600 | 354 |
| 347 | 20240215 | 145800 | 10296411510 | 22650 | 22650 | 22650 | 22600 | 183 |
| 348 | 20240215 | 145700 | 10292267060 | 22700 | 22600 | 22700 | 22550 | 736 |
| 349 | 20240215 | 145600 | 10275647460 | 22700 | 22600 | 22700 | 22600 | 264 |
| 350 | 20240215 | 145500 | 10269674310 | 22600 | 22700 | 22700 | 22600 | 173 |
| 351 | 20240215 | 145400 | 10265753710 | 22700 | 22650 | 22700 | 22600 | 139 |
| 352 | 20240215 | 145300 | 10262604460 | 22650 | 22700 | 22700 | 22600 | 254 |
| 353 | 20240215 | 145200 | 10256847210 | 22600 | 22650 | 22700 | 22600 | 145 |
| 354 | 20240215 | 145100 | 10253559560 | 22700 | 22700 | 22700 | 22650 | 144 |
| 355 | 20240215 | 145000 | 10250291910 | 22650 | 22550 | 22650 | 22550 | 609 |
| 356 | 20240215 | 144900 | 10236524660 | 22550 | 22600 | 22600 | 22500 | 355 |
| 357 | 20240215 | 144800 | 10228514610 | 22550 | 22600 | 22650 | 22500 | 1692 |
| 358 | 20240215 | 144700 | 10190362910 | 22650 | 22550 | 22650 | 22550 | 43 |
| 359 | 20240215 | 144600 | 10189391210 | 22550 | 22600 | 22650 | 22550 | 252 |
| 360 | 20240215 | 144500 | 10183692860 | 22600 | 22600 | 22600 | 22550 | 451 |
| 361 | 20240215 | 144400 | 10173502760 | 22600 | 22650 | 22700 | 22600 | 916 |
| 362 | 20240215 | 144300 | 10152759160 | 22650 | 22650 | 22750 | 22650 | 255 |
| 363 | 20240215 | 144200 | 10146975660 | 22600 | 22750 | 22750 | 22600 | 1029 |
| 364 | 20240215 | 144100 | 10123607860 | 22750 | 22650 | 22750 | 22650 | 250 |
| 365 | 20240215 | 144000 | 10117929610 | 22700 | 22700 | 22700 | 22600 | 427 |
| 366 | 20240215 | 143900 | 10108250460 | 22650 | 22650 | 22700 | 22650 | 130 |
| 367 | 20240215 | 143800 | 10105303460 | 22600 | 22600 | 22650 | 22600 | 661 |
| 368 | 20240215 | 143700 | 10090351360 | 22550 | 22750 | 22750 | 22550 | 1097 |
| 369 | 20240215 | 143600 | 10065521760 | 22800 | 22750 | 22800 | 22750 | 304 |
| 370 | 20240215 | 143500 | 10058591710 | 22800 | 22800 | 22800 | 22750 | 816 |
| 371 | 20240215 | 143400 | 10039987910 | 22800 | 22750 | 22850 | 22700 | 2181 |
| 372 | 20240215 | 143300 | 9990273910 | 22700 | 22650 | 22750 | 22600 | 1300 |
| 373 | 20240215 | 143200 | 9960788410 | 22650 | 22650 | 22650 | 22550 | 757 |
| 374 | 20240215 | 143100 | 9943693510 | 22600 | 22600 | 22650 | 22550 | 558 |
| 375 | 20240215 | 143000 | 9931069410 | 22600 | 22600 | 22650 | 22550 | 914 |
| 376 | 20240215 | 142900 | 9910395910 | 22600 | 22700 | 22700 | 22550 | 1237 |
| 377 | 20240215 | 142800 | 9882446110 | 22650 | 22600 | 22700 | 22600 | 230 |
| 378 | 20240215 | 142700 | 9877240210 | 22600 | 22700 | 22700 | 22600 | 826 |
| 379 | 20240215 | 142600 | 9858531360 | 22700 | 22750 | 22750 | 22650 | 735 |
| 380 | 20240215 | 142500 | 9841847660 | 22750 | 22800 | 22800 | 22750 | 520 |
| 381 | 20240215 | 142400 | 9830010060 | 22800 | 22800 | 22800 | 22800 | 381 |
| 382 | 20240215 | 142300 | 9821323260 | 22800 | 22750 | 22800 | 22700 | 401 |
| 383 | 20240215 | 142200 | 9812198410 | 22750 | 22650 | 22750 | 22650 | 528 |
| 384 | 20240215 | 142100 | 9800199560 | 22650 | 22700 | 22700 | 22650 | 584 |
| 385 | 20240215 | 142000 | 9786970660 | 22700 | 22700 | 22750 | 22600 | 401 |
| 386 | 20240215 | 141900 | 9777883460 | 22700 | 22700 | 22700 | 22700 | 109 |
| 387 | 20240215 | 141800 | 9775409160 | 22700 | 22650 | 22750 | 22600 | 436 |
| 388 | 20240215 | 141700 | 9765507310 | 22700 | 22750 | 22750 | 22700 | 229 |
| 389 | 20240215 | 141600 | 9760302360 | 22700 | 22750 | 22750 | 22700 | 397 |
| 390 | 20240215 | 141500 | 9751281710 | 22750 | 22750 | 22850 | 22750 | 1838 |
| 391 | 20240215 | 141400 | 9709323710 | 22650 | 22700 | 22750 | 22600 | 1389 |
| 392 | 20240215 | 141300 | 9677841510 | 22700 | 22700 | 22700 | 22700 | 1680 |
| 393 | 20240215 | 141200 | 9639705510 | 22700 | 22700 | 22750 | 22600 | 596 |
| 394 | 20240215 | 141100 | 9626187160 | 22700 | 22800 | 22850 | 22600 | 1324 |
| 395 | 20240215 | 141000 | 9596120310 | 22850 | 22800 | 22850 | 22800 | 395 |
| 396 | 20240215 | 140900 | 9587109560 | 22800 | 22850 | 22850 | 22750 | 833 |
| 397 | 20240215 | 140800 | 9568095610 | 22850 | 22850 | 23000 | 22850 | 4601 |
| 398 | 20240215 | 140700 | 9462518260 | 22800 | 23000 | 23000 | 22800 | 432 |
| 399 | 20240215 | 140600 | 9452626360 | 23000 | 22950 | 23000 | 22900 | 1124 |
| 400 | 20240215 | 140500 | 9426855360 | 23000 | 22700 | 23050 | 22700 | 5731 |
| 401 | 20240215 | 140400 | 9295674860 | 22650 | 22700 | 22700 | 22600 | 1271 |
| 402 | 20240215 | 140300 | 9266899510 | 22650 | 22700 | 22700 | 22650 | 822 |
| 403 | 20240215 | 140200 | 9248275210 | 22700 | 22800 | 22800 | 22600 | 3526 |
| 404 | 20240215 | 140100 | 9168188560 | 22800 | 23000 | 23000 | 22800 | 2853 |
| 405 | 20240215 | 140000 | 9102985360 | 23000 | 23100 | 23100 | 23000 | 302 |
| 406 | 20240215 | 135900 | 9096038660 | 23050 | 23050 | 23050 | 23000 | 243 |
| 407 | 20240215 | 135800 | 9090438010 | 23100 | 22950 | 23150 | 22950 | 490 |
| 408 | 20240215 | 135700 | 9079126310 | 22950 | 23150 | 23150 | 22950 | 757 |
| 409 | 20240215 | 135600 | 9061729510 | 23200 | 23250 | 23250 | 23200 | 566 |
| 410 | 20240215 | 135500 | 9048580360 | 23250 | 23250 | 23250 | 23250 | 317 |
| 411 | 20240215 | 135400 | 9041210110 | 23250 | 23250 | 23250 | 23200 | 1047 |
| 412 | 20240215 | 135300 | 9016868860 | 23250 | 23250 | 23300 | 23200 | 218 |
| 413 | 20240215 | 135200 | 9011799410 | 23200 | 23300 | 23300 | 23200 | 6086 |
| 414 | 20240215 | 135100 | 8870315960 | 23150 | 23200 | 23350 | 23150 | 8065 |
| 415 | 20240215 | 135000 | 8682633210 | 23150 | 23100 | 23150 | 23050 | 1650 |
| 416 | 20240215 | 134900 | 8644539460 | 23100 | 23100 | 23100 | 22950 | 2728 |
| 417 | 20240215 | 134800 | 8581645410 | 23100 | 23100 | 23200 | 23100 | 1422 |
| 418 | 20240215 | 134700 | 8548724060 | 23100 | 23150 | 23150 | 23100 | 361 |
| 419 | 20240215 | 134600 | 8540380210 | 23150 | 23100 | 23150 | 23100 | 352 |
| 420 | 20240215 | 134500 | 8532237210 | 23150 | 23100 | 23150 | 23100 | 218 |
| 421 | 20240215 | 134400 | 8527197010 | 23100 | 23100 | 23150 | 23100 | 221 |
| 422 | 20240215 | 134300 | 8522090460 | 23100 | 23100 | 23100 | 23100 | 152 |
| 423 | 20240215 | 134200 | 8518579260 | 23100 | 23050 | 23100 | 23050 | 306 |
| 424 | 20240215 | 134100 | 8511518410 | 23100 | 23050 | 23100 | 23050 | 304 |
| 425 | 20240215 | 134000 | 8504503560 | 23050 | 23000 | 23050 | 22950 | 149 |
| 426 | 20240215 | 133900 | 8501074060 | 23000 | 23050 | 23100 | 23000 | 332 |
| 427 | 20240215 | 133800 | 8493427910 | 23000 | 23100 | 23100 | 23000 | 134 |
| 428 | 20240215 | 133700 | 8490343860 | 23050 | 22950 | 23050 | 22950 | 252 |
| 429 | 20240215 | 133600 | 8484542360 | 22950 | 23050 | 23100 | 22900 | 1380 |
| 430 | 20240215 | 133500 | 8452808260 | 23050 | 23050 | 23100 | 23050 | 186 |
| 431 | 20240215 | 133400 | 8448516560 | 23100 | 23050 | 23100 | 23050 | 178 |
| 432 | 20240215 | 133300 | 8444407660 | 23050 | 23100 | 23100 | 23050 | 193 |
| 433 | 20240215 | 133200 | 8439954960 | 23100 | 23100 | 23150 | 23000 | 955 |
| 434 | 20240215 | 133100 | 8417910110 | 23100 | 23050 | 23100 | 23050 | 198 |
| 435 | 20240215 | 133000 | 8413340560 | 23050 | 23150 | 23150 | 23050 | 251 |
| 436 | 20240215 | 132900 | 8407540860 | 23150 | 23100 | 23150 | 23100 | 138 |
| 437 | 20240215 | 132800 | 8404348610 | 23150 | 23150 | 23150 | 23150 | 280 |
| 438 | 20240215 | 132700 | 8397866610 | 23100 | 23000 | 23150 | 23000 | 137 |
| 439 | 20240215 | 132600 | 8394706210 | 23050 | 23050 | 23100 | 23050 | 245 |
| 440 | 20240215 | 132500 | 8389050260 | 23100 | 23050 | 23100 | 23050 | 172 |
| 441 | 20240215 | 132400 | 8385077110 | 23100 | 23200 | 23200 | 23000 | 265 |
| 442 | 20240215 | 132300 | 8378954310 | 23200 | 23150 | 23200 | 23050 | 800 |
| 443 | 20240215 | 132200 | 8360455210 | 23150 | 23100 | 23150 | 23100 | 519 |
| 444 | 20240215 | 132100 | 8348453360 | 23100 | 23100 | 23100 | 23100 | 787 |
| 445 | 20240215 | 132000 | 8330273660 | 23050 | 23050 | 23100 | 23000 | 573 |
| 446 | 20240215 | 131900 | 8317083760 | 23050 | 23050 | 23100 | 23050 | 283 |
| 447 | 20240215 | 131800 | 8310558160 | 23000 | 22900 | 23000 | 22900 | 985 |
| 448 | 20240215 | 131700 | 8287948360 | 22950 | 22900 | 22950 | 22850 | 897 |
| 449 | 20240215 | 131600 | 8267416610 | 22900 | 22900 | 22950 | 22900 | 517 |
| 450 | 20240215 | 131500 | 8255568660 | 22900 | 23000 | 23000 | 22900 | 457 |
| 451 | 20240215 | 131400 | 8245070110 | 23050 | 23000 | 23100 | 23000 | 752 |
| 452 | 20240215 | 131300 | 8227759660 | 23100 | 23100 | 23100 | 23050 | 362 |
| 453 | 20240215 | 131200 | 8219408010 | 23100 | 23200 | 23200 | 23100 | 361 |
| 454 | 20240215 | 131100 | 8211046460 | 23200 | 23200 | 23200 | 23150 | 560 |
| 455 | 20240215 | 131000 | 8198054560 | 23200 | 23150 | 23200 | 23150 | 271 |
| 456 | 20240215 | 130900 | 8191769210 | 23150 | 23100 | 23150 | 23050 | 358 |
| 457 | 20240215 | 130800 | 8183484360 | 23050 | 23150 | 23150 | 23050 | 452 |
| 458 | 20240215 | 130700 | 8173025510 | 23200 | 23150 | 23200 | 23150 | 937 |
| 459 | 20240215 | 130600 | 8151323960 | 23100 | 23150 | 23150 | 23050 | 666 |
| 460 | 20240215 | 130500 | 8135938110 | 23100 | 23050 | 23100 | 23050 | 1238 |
| 461 | 20240215 | 130400 | 8107364760 | 23000 | 22950 | 23050 | 22950 | 1091 |
| 462 | 20240215 | 130300 | 8082280460 | 22950 | 22950 | 23000 | 22950 | 156 |
| 463 | 20240215 | 130200 | 8078695510 | 22950 | 22950 | 22950 | 22900 | 522 |
| 464 | 20240215 | 130100 | 8066717560 | 22950 | 23000 | 23000 | 22900 | 1182 |
| 465 | 20240215 | 130000 | 8039564860 | 23000 | 23050 | 23100 | 23000 | 286 |
| 466 | 20240215 | 125900 | 8032973560 | 23050 | 23050 | 23050 | 22950 | 230 |
| 467 | 20240215 | 125800 | 8027682260 | 23000 | 23000 | 23000 | 23000 | 230 |
| 468 | 20240215 | 125700 | 8022392260 | 23000 | 23050 | 23100 | 23000 | 509 |
| 469 | 20240215 | 125600 | 8010674460 | 23000 | 23100 | 23100 | 23000 | 919 |
| 470 | 20240215 | 125500 | 7989475260 | 23150 | 23150 | 23150 | 23050 | 271 |
| 471 | 20240215 | 125400 | 7983205210 | 23150 | 23100 | 23150 | 23100 | 181 |
| 472 | 20240215 | 125300 | 7979024060 | 23100 | 23050 | 23100 | 23000 | 375 |
| 473 | 20240215 | 125200 | 7970372310 | 23100 | 23000 | 23100 | 22950 | 269 |
| 474 | 20240215 | 125100 | 7964165160 | 22950 | 23000 | 23050 | 22950 | 706 |
| 475 | 20240215 | 125000 | 7947953610 | 23000 | 23050 | 23050 | 23000 | 287 |
| 476 | 20240215 | 124900 | 7941345760 | 23050 | 23100 | 23100 | 23000 | 508 |
| 477 | 20240215 | 124800 | 7929652360 | 23000 | 23150 | 23150 | 23000 | 2108 |
| 478 | 20240215 | 124700 | 7880963260 | 23150 | 23150 | 23150 | 23100 | 319 |
| 479 | 20240215 | 124600 | 7873580060 | 23150 | 23000 | 23150 | 23000 | 1130 |
| 480 | 20240215 | 124500 | 7847478760 | 23000 | 22950 | 23000 | 22950 | 260 |
| 481 | 20240215 | 124400 | 7841502210 | 22950 | 22950 | 22950 | 22900 | 144 |
| 482 | 20240215 | 124300 | 7838200060 | 22900 | 22850 | 22900 | 22800 | 2317 |
| 483 | 20240215 | 124200 | 7785319710 | 22850 | 22800 | 22850 | 22800 | 744 |
| 484 | 20240215 | 124100 | 7768336460 | 22800 | 22850 | 22850 | 22800 | 461 |
| 485 | 20240215 | 124000 | 7757802810 | 22850 | 22800 | 22850 | 22800 | 1047 |
| 486 | 20240215 | 123900 | 7733896410 | 22800 | 22950 | 23000 | 22800 | 2226 |
| 487 | 20240215 | 123800 | 7682891260 | 22950 | 23050 | 23100 | 22950 | 3780 |
| 488 | 20240215 | 123700 | 7595940610 | 23100 | 23200 | 23200 | 23000 | 3311 |
| 489 | 20240215 | 123600 | 7519524310 | 23150 | 23150 | 23200 | 23100 | 1200 |
| 490 | 20240215 | 123500 | 7491754560 | 23150 | 23150 | 23200 | 23100 | 363 |
| 491 | 20240215 | 123400 | 7483346810 | 23150 | 23200 | 23200 | 23150 | 417 |
| 492 | 20240215 | 123300 | 7473676360 | 23150 | 23350 | 23350 | 23100 | 2458 |
| 493 | 20240215 | 123200 | 7416621560 | 23350 | 23350 | 23350 | 23300 | 1546 |
| 494 | 20240215 | 123100 | 7380584560 | 23300 | 23200 | 23350 | 23200 | 1606 |
| 495 | 20240215 | 123000 | 7343168660 | 23200 | 23050 | 23200 | 23050 | 622 |
| 496 | 20240215 | 122900 | 7328762110 | 23150 | 23200 | 23200 | 23100 | 2551 |
| 497 | 20240215 | 122800 | 7269773810 | 23200 | 23200 | 23200 | 23150 | 1990 |
| 498 | 20240215 | 122700 | 7223662910 | 23150 | 23250 | 23300 | 23100 | 4647 |
| 499 | 20240215 | 122600 | 7115871960 | 23250 | 23200 | 23250 | 23150 | 1386 |
| 500 | 20240215 | 122500 | 7083701510 | 23150 | 23150 | 23150 | 23050 | 4150 |
| 501 | 20240215 | 122400 | 6987772360 | 23150 | 23200 | 23250 | 23050 | 6860 |
| 502 | 20240215 | 122300 | 6829051660 | 23200 | 23500 | 23550 | 23050 | 10882 |
| 503 | 20240215 | 122200 | 6575235810 | 23500 | 23150 | 23550 | 23100 | 9297 |
| 504 | 20240215 | 122100 | 6357382260 | 23150 | 23200 | 23200 | 23100 | 732 |
| 505 | 20240215 | 122000 | 6340429960 | 23150 | 23200 | 23250 | 23150 | 519 |
| 506 | 20240215 | 121900 | 6328384360 | 23150 | 23200 | 23200 | 23150 | 152 |
| 507 | 20240215 | 121800 | 6324862560 | 23200 | 23050 | 23200 | 23050 | 177 |
| 508 | 20240215 | 121700 | 6320767210 | 23000 | 23050 | 23050 | 23000 | 972 |
| 509 | 20240215 | 121600 | 6298378010 | 23000 | 23050 | 23100 | 23000 | 1029 |
| 510 | 20240215 | 121500 | 6274637410 | 23100 | 23150 | 23200 | 23050 | 1325 |
| 511 | 20240215 | 121400 | 6244023310 | 23200 | 23200 | 23250 | 23150 | 985 |
| 512 | 20240215 | 121300 | 6221186710 | 23250 | 23250 | 23250 | 23250 | 228 |
| 513 | 20240215 | 121200 | 6215885710 | 23250 | 23250 | 23300 | 23250 | 982 |
| 514 | 20240215 | 121100 | 6193032760 | 23250 | 23350 | 23350 | 23200 | 1217 |
| 515 | 20240215 | 121000 | 6164701910 | 23300 | 23250 | 23350 | 23250 | 2630 |
| 516 | 20240215 | 120900 | 6103454510 | 23250 | 23150 | 23250 | 23150 | 1676 |
| 517 | 20240215 | 120800 | 6064542710 | 23200 | 23200 | 23200 | 23150 | 1686 |
| 518 | 20240215 | 120700 | 6025430410 | 23200 | 23150 | 23200 | 23150 | 136 |
| 519 | 20240215 | 120600 | 6022277160 | 23150 | 23150 | 23150 | 23100 | 316 |
| 520 | 20240215 | 120500 | 6014966960 | 23150 | 23150 | 23150 | 23050 | 613 |
| 521 | 20240215 | 120400 | 6000806210 | 23150 | 23150 | 23150 | 23150 | 260 |
| 522 | 20240215 | 120300 | 5994787210 | 23050 | 23050 | 23150 | 23050 | 385 |
| 523 | 20240215 | 120200 | 5985894760 | 23050 | 23050 | 23100 | 23050 | 455 |
| 524 | 20240215 | 120100 | 5975393810 | 23050 | 23050 | 23050 | 23050 | 259 |
| 525 | 20240215 | 120000 | 5969423860 | 23050 | 23150 | 23150 | 23000 | 264 |
| 526 | 20240215 | 115900 | 5963341510 | 23100 | 23100 | 23100 | 23000 | 419 |
| 527 | 20240215 | 115800 | 5953682760 | 23050 | 23050 | 23100 | 23000 | 531 |
| 528 | 20240215 | 115700 | 5941453260 | 23100 | 23100 | 23150 | 23100 | 192 |
| 529 | 20240215 | 115600 | 5937015060 | 23100 | 23100 | 23100 | 23050 | 199 |
| 530 | 20240215 | 115500 | 5932418710 | 23100 | 23050 | 23150 | 23000 | 856 |
| 531 | 20240215 | 115400 | 5912682210 | 23050 | 23050 | 23050 | 23000 | 379 |
| 532 | 20240215 | 115300 | 5903947360 | 23000 | 23000 | 23000 | 22950 | 1292 |
| 533 | 20240215 | 115200 | 5874285010 | 23000 | 23100 | 23100 | 23000 | 805 |
| 534 | 20240215 | 115100 | 5855729110 | 23100 | 23200 | 23200 | 23100 | 630 |
| 535 | 20240215 | 115000 | 5841143410 | 23150 | 23200 | 23200 | 23100 | 433 |
| 536 | 20240215 | 114900 | 5831113960 | 23200 | 23300 | 23300 | 23150 | 1669 |
| 537 | 20240215 | 114800 | 5792318160 | 23250 | 23150 | 23300 | 23150 | 3891 |
| 538 | 20240215 | 114700 | 5701966210 | 23150 | 23100 | 23150 | 23100 | 443 |
| 539 | 20240215 | 114600 | 5691723010 | 23050 | 23050 | 23100 | 23050 | 230 |
| 540 | 20240215 | 114500 | 5686419310 | 23050 | 23050 | 23100 | 22950 | 1027 |
| 541 | 20240215 | 114400 | 5662716610 | 23000 | 22900 | 23100 | 22900 | 993 |
| 542 | 20240215 | 114300 | 5639852910 | 22900 | 22800 | 22900 | 22700 | 1943 |
| 543 | 20240215 | 114200 | 5595622760 | 22800 | 22800 | 22850 | 22800 | 442 |
| 544 | 20240215 | 114100 | 5585537460 | 22850 | 23000 | 23000 | 22850 | 1595 |
| 545 | 20240215 | 114000 | 5549027860 | 22950 | 23050 | 23050 | 22900 | 567 |
| 546 | 20240215 | 113900 | 5535990910 | 23050 | 23050 | 23050 | 23000 | 314 |
| 547 | 20240215 | 113800 | 5528758360 | 23000 | 23050 | 23100 | 23000 | 1642 |
| 548 | 20240215 | 113700 | 5490933910 | 23050 | 23000 | 23050 | 23000 | 586 |
| 549 | 20240215 | 113600 | 5477443710 | 23050 | 23000 | 23100 | 23000 | 794 |
| 550 | 20240215 | 113500 | 5459163260 | 23000 | 23100 | 23150 | 23000 | 2669 |
| 551 | 20240215 | 113400 | 5397587260 | 23150 | 23150 | 23150 | 23100 | 1518 |
| 552 | 20240215 | 113300 | 5362519960 | 23100 | 23150 | 23150 | 23100 | 611 |
| 553 | 20240215 | 113200 | 5348380410 | 23150 | 23150 | 23200 | 23100 | 509 |
| 554 | 20240215 | 113100 | 5336589910 | 23150 | 23050 | 23150 | 23050 | 569 |
| 555 | 20240215 | 113000 | 5323436660 | 23100 | 23050 | 23100 | 23000 | 742 |
| 556 | 20240215 | 112900 | 5306310660 | 23100 | 23100 | 23150 | 23050 | 889 |
| 557 | 20240215 | 112800 | 5285774510 | 23100 | 22900 | 23100 | 22900 | 1404 |
| 558 | 20240215 | 112700 | 5253463460 | 22950 | 22900 | 22950 | 22850 | 542 |
| 559 | 20240215 | 112600 | 5241046510 | 22900 | 22900 | 22950 | 22850 | 898 |
| 560 | 20240215 | 112500 | 5220457910 | 22900 | 23000 | 23000 | 22850 | 1271 |
| 561 | 20240215 | 112400 | 5191328010 | 23000 | 23000 | 23050 | 22950 | 538 |
| 562 | 20240215 | 112300 | 5178964360 | 23000 | 23100 | 23150 | 23000 | 1139 |
| 563 | 20240215 | 112200 | 5152712260 | 23150 | 23100 | 23150 | 23100 | 576 |
| 564 | 20240215 | 112100 | 5139391910 | 23050 | 23050 | 23100 | 23050 | 578 |
| 565 | 20240215 | 112000 | 5126048460 | 23050 | 23100 | 23150 | 22950 | 561 |
| 566 | 20240215 | 111900 | 5113138060 | 23200 | 23050 | 23200 | 22950 | 1356 |
| 567 | 20240215 | 111800 | 5081816910 | 23000 | 23150 | 23150 | 23000 | 715 |
| 568 | 20240215 | 111700 | 5065337460 | 23150 | 23150 | 23250 | 23050 | 4862 |
| 569 | 20240215 | 111600 | 4952760710 | 23150 | 23000 | 23150 | 23000 | 1559 |
| 570 | 20240215 | 111500 | 4916794460 | 23000 | 23100 | 23100 | 22950 | 1590 |
| 571 | 20240215 | 111400 | 4880181210 | 23100 | 22950 | 23100 | 22950 | 2033 |
| 572 | 20240215 | 111300 | 4833409860 | 22900 | 22750 | 22900 | 22750 | 444 |
| 573 | 20240215 | 111200 | 4823262510 | 22800 | 23050 | 23050 | 22700 | 3032 |
| 574 | 20240215 | 111100 | 4754058960 | 23000 | 22950 | 23050 | 22950 | 769 |
| 575 | 20240215 | 111000 | 4736406360 | 23100 | 22900 | 23100 | 22900 | 3271 |
| 576 | 20240215 | 110900 | 4661120460 | 22950 | 23000 | 23050 | 22900 | 1516 |
| 577 | 20240215 | 110800 | 4626288910 | 23000 | 22900 | 23100 | 22850 | 5576 |
| 578 | 20240215 | 110700 | 4497952810 | 23050 | 22700 | 23050 | 22700 | 8275 |
| 579 | 20240215 | 110600 | 4308447110 | 22700 | 22750 | 22750 | 22600 | 1614 |
| 580 | 20240215 | 110500 | 4271862560 | 22750 | 22650 | 22750 | 22550 | 2622 |
| 581 | 20240215 | 110400 | 4212377510 | 22650 | 22500 | 22650 | 22500 | 984 |
| 582 | 20240215 | 110300 | 4190130960 | 22550 | 22450 | 22550 | 22450 | 426 |
| 583 | 20240215 | 110200 | 4180556610 | 22450 | 22450 | 22550 | 22450 | 668 |
| 584 | 20240215 | 110100 | 4165529010 | 22450 | 22400 | 22450 | 22400 | 588 |
| 585 | 20240215 | 110000 | 4152352510 | 22400 | 22300 | 22400 | 22300 | 217 |
| 586 | 20240215 | 105900 | 4147499960 | 22350 | 22300 | 22400 | 22250 | 374 |
| 587 | 20240215 | 105800 | 4139149960 | 22300 | 22250 | 22350 | 22200 | 295 |
| 588 | 20240215 | 105700 | 4132572860 | 22300 | 22200 | 22300 | 22200 | 603 |
| 589 | 20240215 | 105600 | 4119164060 | 22200 | 22300 | 22300 | 22200 | 1005 |
| 590 | 20240215 | 105500 | 4096784910 | 22300 | 22300 | 22350 | 22250 | 495 |
| 591 | 20240215 | 105400 | 4085744160 | 22250 | 22300 | 22300 | 22200 | 347 |
| 592 | 20240215 | 105300 | 4078015860 | 22300 | 22300 | 22350 | 22250 | 308 |
| 593 | 20240215 | 105200 | 4071152610 | 22350 | 22350 | 22400 | 22300 | 654 |
| 594 | 20240215 | 105100 | 4056561460 | 22400 | 22500 | 22550 | 22350 | 1676 |
| 595 | 20240215 | 105000 | 4018958210 | 22450 | 22700 | 22700 | 22450 | 3081 |
| 596 | 20240215 | 104900 | 3949372910 | 22700 | 22650 | 22700 | 22600 | 1432 |
| 597 | 20240215 | 104800 | 3916940410 | 22600 | 22550 | 22700 | 22500 | 2984 |
| 598 | 20240215 | 104700 | 3849496560 | 22500 | 22500 | 22550 | 22500 | 482 |
| 599 | 20240215 | 104600 | 3838634460 | 22550 | 22500 | 22550 | 22500 | 1356 |
| 600 | 20240215 | 104500 | 3808121160 | 22500 | 22450 | 22500 | 22450 | 379 |
| 601 | 20240215 | 104400 | 3799596410 | 22450 | 22450 | 22500 | 22400 | 389 |
| 602 | 20240215 | 104300 | 3790861210 | 22400 | 22450 | 22500 | 22400 | 1097 |
| 603 | 20240215 | 104200 | 3766230910 | 22500 | 22450 | 22500 | 22450 | 1203 |
| 604 | 20240215 | 104100 | 3739165410 | 22450 | 22450 | 22500 | 22450 | 470 |
| 605 | 20240215 | 104000 | 3728601610 | 22450 | 22400 | 22500 | 22350 | 2310 |
| 606 | 20240215 | 103900 | 3676739160 | 22400 | 22350 | 22400 | 22300 | 1325 |
| 607 | 20240215 | 103800 | 3647104360 | 22350 | 22250 | 22350 | 22250 | 1597 |
| 608 | 20240215 | 103700 | 3611501410 | 22250 | 22200 | 22250 | 22150 | 1212 |
| 609 | 20240215 | 103600 | 3584581060 | 22200 | 22150 | 22200 | 22150 | 166 |
| 610 | 20240215 | 103500 | 3580900760 | 22150 | 22150 | 22150 | 22100 | 950 |
| 611 | 20240215 | 103400 | 3559861560 | 22150 | 22150 | 22150 | 22100 | 401 |
| 612 | 20240215 | 103300 | 3550982660 | 22200 | 22150 | 22200 | 22150 | 263 |
| 613 | 20240215 | 103200 | 3545149760 | 22150 | 22150 | 22200 | 22100 | 391 |
| 614 | 20240215 | 103100 | 3536489060 | 22100 | 22150 | 22150 | 22100 | 467 |
| 615 | 20240215 | 103000 | 3526146810 | 22150 | 22200 | 22200 | 22050 | 501 |
| 616 | 20240215 | 102900 | 3515045260 | 22200 | 22200 | 22250 | 22150 | 1774 |
| 617 | 20240215 | 102800 | 3475666860 | 22200 | 22150 | 22200 | 22150 | 334 |
| 618 | 20240215 | 102700 | 3468262910 | 22150 | 22150 | 22150 | 22100 | 207 |
| 619 | 20240215 | 102600 | 3463678110 | 22050 | 22050 | 22100 | 21950 | 495 |
| 620 | 20240215 | 102500 | 3452769310 | 22050 | 22150 | 22150 | 22050 | 655 |
| 621 | 20240215 | 102400 | 3438306110 | 22150 | 22200 | 22250 | 22150 | 1250 |
| 622 | 20240215 | 102300 | 3410565960 | 22200 | 22000 | 22200 | 22000 | 896 |
| 623 | 20240215 | 102200 | 3390728460 | 22000 | 21950 | 22000 | 21850 | 821 |
| 624 | 20240215 | 102100 | 3372773810 | 21950 | 21900 | 21950 | 21800 | 886 |
| 625 | 20240215 | 102000 | 3353391010 | 21900 | 21950 | 21950 | 21800 | 1410 |
| 626 | 20240215 | 101900 | 3322560610 | 21900 | 22000 | 22000 | 21850 | 1415 |
| 627 | 20240215 | 101800 | 3291543460 | 22000 | 22000 | 22050 | 22000 | 524 |
| 628 | 20240215 | 101700 | 3280014010 | 22050 | 21950 | 22050 | 21900 | 1152 |
| 629 | 20240215 | 101600 | 3254709710 | 21950 | 22100 | 22150 | 21950 | 1945 |
| 630 | 20240215 | 101500 | 3211844960 | 22100 | 22200 | 22250 | 22100 | 666 |
| 631 | 20240215 | 101400 | 3197082110 | 22250 | 22250 | 22350 | 22200 | 667 |
| 632 | 20240215 | 101300 | 3182247960 | 22400 | 22350 | 22400 | 22250 | 1278 |
| 633 | 20240215 | 101200 | 3153728360 | 22350 | 22350 | 22350 | 22300 | 570 |
| 634 | 20240215 | 101100 | 3140996010 | 22250 | 22200 | 22550 | 22150 | 7176 |
| 635 | 20240215 | 101000 | 2980717710 | 22200 | 22150 | 22200 | 22100 | 2108 |
| 636 | 20240215 | 100900 | 2934054360 | 22200 | 22200 | 22200 | 22150 | 1551 |
| 637 | 20240215 | 100800 | 2899667960 | 22200 | 22200 | 22250 | 22050 | 1842 |
| 638 | 20240215 | 100700 | 2858918710 | 22250 | 22150 | 22250 | 22100 | 2959 |
| 639 | 20240215 | 100600 | 2793279660 | 22150 | 22150 | 22200 | 22100 | 793 |
| 640 | 20240215 | 100500 | 2775713010 | 22150 | 22050 | 22150 | 21950 | 2945 |
| 641 | 20240215 | 100400 | 2710803560 | 22050 | 22150 | 22200 | 22050 | 2002 |
| 642 | 20240215 | 100300 | 2666575410 | 22100 | 22150 | 22300 | 22100 | 3801 |
| 643 | 20240215 | 100200 | 2582150660 | 22150 | 22100 | 22150 | 22100 | 2263 |
| 644 | 20240215 | 100100 | 2532119060 | 22050 | 22050 | 22050 | 22050 | 0 |
| 645 | 20240215 | 100000 | 2532119060 | 22050 | 22050 | 22050 | 22000 | 3043 |
| 646 | 20240215 | 095900 | 2465076910 | 22050 | 22000 | 22050 | 21950 | 2623 |
| 647 | 20240215 | 095800 | 2407327560 | 21950 | 21900 | 21950 | 21850 | 1943 |
| 648 | 20240215 | 095700 | 2364755910 | 21900 | 21850 | 22050 | 21850 | 13495 |
| 649 | 20240215 | 095600 | 2068164010 | 21800 | 21850 | 21850 | 21800 | 1777 |
| 650 | 20240215 | 095500 | 2029367710 | 21800 | 21750 | 21900 | 21750 | 1481 |
| 651 | 20240215 | 095400 | 1997034210 | 21800 | 21800 | 21850 | 21700 | 3652 |
| 652 | 20240215 | 095300 | 1917437060 | 21800 | 21700 | 21800 | 21700 | 1830 |
| 653 | 20240215 | 095200 | 1877673310 | 21700 | 21600 | 21700 | 21600 | 3563 |
| 654 | 20240215 | 095100 | 1800630360 | 21550 | 21550 | 21600 | 21400 | 1254 |
| 655 | 20240215 | 095000 | 1773635310 | 21550 | 21450 | 21550 | 21400 | 1051 |
| 656 | 20240215 | 094900 | 1751038710 | 21500 | 21550 | 21600 | 21450 | 3359 |
| 657 | 20240215 | 094800 | 1678756660 | 21550 | 21500 | 21550 | 21500 | 889 |
| 658 | 20240215 | 094700 | 1659623560 | 21500 | 21400 | 21550 | 21400 | 2276 |
| 659 | 20240215 | 094600 | 1610803960 | 21400 | 21350 | 21550 | 21350 | 1886 |
| 660 | 20240215 | 094500 | 1570430460 | 21350 | 21350 | 21400 | 21150 | 1905 |
| 661 | 20240215 | 094400 | 1529827760 | 21400 | 21450 | 21450 | 21250 | 1205 |
| 662 | 20240215 | 094300 | 1504088760 | 21500 | 21400 | 21500 | 21400 | 1129 |
| 663 | 20240215 | 094200 | 1479858410 | 21450 | 21600 | 21600 | 21450 | 1094 |
| 664 | 20240215 | 094100 | 1456300610 | 21600 | 21600 | 21650 | 21550 | 2187 |
| 665 | 20240215 | 094000 | 1409016610 | 21600 | 21550 | 21600 | 21500 | 2097 |
| 666 | 20240215 | 093900 | 1363790310 | 21550 | 21550 | 21600 | 21500 | 2318 |
| 667 | 20240215 | 093800 | 1313809860 | 21500 | 21400 | 21550 | 21350 | 3638 |
| 668 | 20240215 | 093700 | 1235785710 | 21400 | 21350 | 21400 | 21300 | 1040 |
| 669 | 20240215 | 093600 | 1213577210 | 21350 | 21350 | 21400 | 21350 | 1159 |
| 670 | 20240215 | 093500 | 1188786760 | 21350 | 21300 | 21400 | 21250 | 3210 |
| 671 | 20240215 | 093400 | 1120390160 | 21300 | 21350 | 21400 | 21250 | 1494 |
| 672 | 20240215 | 093300 | 1088504060 | 21350 | 21300 | 21400 | 21300 | 1284 |
| 673 | 20240215 | 093200 | 1061106410 | 21350 | 21200 | 21350 | 21200 | 1350 |
| 674 | 20240215 | 093100 | 1032377360 | 21250 | 21250 | 21300 | 21100 | 1931 |
| 675 | 20240215 | 093000 | 991320660 | 21250 | 21150 | 21300 | 21150 | 2236 |
| 676 | 20240215 | 092900 | 943895160 | 21100 | 21000 | 21100 | 21000 | 2069 |
| 677 | 20240215 | 092800 | 900388710 | 21000 | 20900 | 21050 | 20900 | 1452 |
| 678 | 20240215 | 092700 | 869950760 | 20900 | 20750 | 20900 | 20750 | 1835 |
| 679 | 20240215 | 092600 | 831846310 | 20700 | 20700 | 20750 | 20650 | 1281 |
| 680 | 20240215 | 092500 | 805326960 | 20700 | 20750 | 20750 | 20700 | 245 |
| 681 | 20240215 | 092400 | 800253010 | 20800 | 20750 | 20800 | 20700 | 1615 |
| 682 | 20240215 | 092300 | 766701610 | 20750 | 20800 | 20800 | 20700 | 1344 |
| 683 | 20240215 | 092200 | 738814110 | 20800 | 20950 | 20950 | 20800 | 839 |
| 684 | 20240215 | 092100 | 721298660 | 20900 | 20850 | 20900 | 20850 | 967 |
| 685 | 20240215 | 092000 | 701097460 | 20850 | 20750 | 20900 | 20750 | 2638 |
| 686 | 20240215 | 091900 | 646214910 | 20850 | 20800 | 20850 | 20750 | 782 |
| 687 | 20240215 | 091800 | 629921760 | 20800 | 20700 | 20850 | 20600 | 1708 |
| 688 | 20240215 | 091700 | 594419460 | 20700 | 20600 | 20700 | 20600 | 194 |
| 689 | 20240215 | 091600 | 590411860 | 20700 | 20550 | 20700 | 20500 | 707 |
| 690 | 20240215 | 091500 | 575863960 | 20550 | 20650 | 20750 | 20550 | 1064 |
| 691 | 20240215 | 091400 | 553987260 | 20650 | 20750 | 20800 | 20600 | 1625 |
| 692 | 20240215 | 091300 | 520297510 | 20850 | 20700 | 20950 | 20600 | 3113 |
| 693 | 20240215 | 091200 | 455554960 | 20700 | 20500 | 20750 | 20500 | 1645 |
| 694 | 20240215 | 091100 | 421541660 | 20600 | 20550 | 20600 | 20550 | 1587 |
| 695 | 20240215 | 091000 | 388899660 | 20550 | 20450 | 20600 | 20450 | 1914 |
| 696 | 20240215 | 090900 | 349650210 | 20450 | 20400 | 20500 | 20350 | 1940 |
| 697 | 20240215 | 090800 | 309956610 | 20400 | 20400 | 20400 | 20250 | 915 |
| 698 | 20240215 | 090700 | 291331760 | 20400 | 20450 | 20500 | 20300 | 2099 |
| 699 | 20240215 | 090600 | 248447410 | 20450 | 20250 | 20450 | 20200 | 2503 |
| 700 | 20240215 | 090500 | 197503510 | 20200 | 20100 | 20250 | 20100 | 1438 |
| 701 | 20240215 | 090400 | 168506510 | 20050 | 20000 | 20050 | 19990 | 477 |
| 702 | 20240215 | 090300 | 158961620 | 20000 | 19970 | 20000 | 19970 | 2868 |
| 703 | 20240215 | 090200 | 101625950 | 19990 | 19760 | 19990 | 19760 | 401 |
| 704 | 20240215 | 090100 | 93615090 | 19970 | 19680 | 19970 | 19670 | 923 |
| 705 | 20240215 | 090000 | 75421910 | 19770 | 20050 | 20100 | 19710 | 3768 |