33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 200500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 3 | 20240216 | 200400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 4 | 20240216 | 200300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 5 | 20240216 | 200200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 6 | 20240216 | 200100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 7 | 20240216 | 200000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 8 | 20240216 | 195900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 9 | 20240216 | 195800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 10 | 20240216 | 195700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 11 | 20240216 | 195600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 12 | 20240216 | 195500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 13 | 20240216 | 195400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 14 | 20240216 | 195300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 15 | 20240216 | 195200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 16 | 20240216 | 195100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 17 | 20240216 | 195000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 18 | 20240216 | 194900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 19 | 20240216 | 194800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 20 | 20240216 | 194700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 21 | 20240216 | 194600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 22 | 20240216 | 194500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 23 | 20240216 | 194400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 24 | 20240216 | 194300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 25 | 20240216 | 194200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 26 | 20240216 | 194100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 27 | 20240216 | 194000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 28 | 20240216 | 193900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 29 | 20240216 | 193800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 30 | 20240216 | 193700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 31 | 20240216 | 193600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 32 | 20240216 | 193500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 33 | 20240216 | 193400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 34 | 20240216 | 193300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 35 | 20240216 | 193200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 36 | 20240216 | 193100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 37 | 20240216 | 193000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 38 | 20240216 | 192900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 39 | 20240216 | 192800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 40 | 20240216 | 192700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 41 | 20240216 | 192600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 42 | 20240216 | 192500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 43 | 20240216 | 192400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 44 | 20240216 | 192300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 45 | 20240216 | 192200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 46 | 20240216 | 192100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 47 | 20240216 | 192000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 48 | 20240216 | 191900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 49 | 20240216 | 191800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 50 | 20240216 | 191700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 51 | 20240216 | 191600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 52 | 20240216 | 191500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 53 | 20240216 | 191400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 54 | 20240216 | 191300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 55 | 20240216 | 191200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 56 | 20240216 | 191100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 57 | 20240216 | 191000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 58 | 20240216 | 190900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 59 | 20240216 | 190800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 60 | 20240216 | 190700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 61 | 20240216 | 190600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 62 | 20240216 | 190500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 63 | 20240216 | 190400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 64 | 20240216 | 190300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 65 | 20240216 | 190200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 66 | 20240216 | 190100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 67 | 20240216 | 190000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 68 | 20240216 | 185900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 69 | 20240216 | 185800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 70 | 20240216 | 185700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 71 | 20240216 | 185600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 72 | 20240216 | 185500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 73 | 20240216 | 185400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 74 | 20240216 | 185300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 75 | 20240216 | 185200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 76 | 20240216 | 185100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 77 | 20240216 | 185000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 78 | 20240216 | 184900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 79 | 20240216 | 184800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 80 | 20240216 | 184700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 81 | 20240216 | 184600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 82 | 20240216 | 184500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 83 | 20240216 | 184400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 84 | 20240216 | 184300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 85 | 20240216 | 184200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 86 | 20240216 | 184100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 87 | 20240216 | 184000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 88 | 20240216 | 183900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 89 | 20240216 | 183800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 90 | 20240216 | 183700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 91 | 20240216 | 183600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 92 | 20240216 | 183500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 93 | 20240216 | 183400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 94 | 20240216 | 183300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 95 | 20240216 | 183200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 96 | 20240216 | 183100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 97 | 20240216 | 183000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 98 | 20240216 | 182900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 99 | 20240216 | 182800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 100 | 20240216 | 182700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 101 | 20240216 | 182600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 102 | 20240216 | 182500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 103 | 20240216 | 182400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 104 | 20240216 | 182300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 105 | 20240216 | 182200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 106 | 20240216 | 182100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 107 | 20240216 | 182000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 108 | 20240216 | 181900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 109 | 20240216 | 181800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 110 | 20240216 | 181700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 111 | 20240216 | 181600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 112 | 20240216 | 181500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 113 | 20240216 | 181400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 114 | 20240216 | 181300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 115 | 20240216 | 181200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 116 | 20240216 | 181100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 117 | 20240216 | 181000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 118 | 20240216 | 180900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 119 | 20240216 | 180800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 120 | 20240216 | 180700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 121 | 20240216 | 180600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 122 | 20240216 | 180500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 123 | 20240216 | 180400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 124 | 20240216 | 180300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 125 | 20240216 | 180200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 126 | 20240216 | 180100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 127 | 20240216 | 180000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 128 | 20240216 | 175900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 129 | 20240216 | 175800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 130 | 20240216 | 175700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 131 | 20240216 | 175600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 132 | 20240216 | 175500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 133 | 20240216 | 175400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 134 | 20240216 | 175300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 135 | 20240216 | 175200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 136 | 20240216 | 175100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 137 | 20240216 | 175000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 138 | 20240216 | 174900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 139 | 20240216 | 174800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 140 | 20240216 | 174700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 141 | 20240216 | 174600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 142 | 20240216 | 174500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 143 | 20240216 | 174400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 144 | 20240216 | 174300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 145 | 20240216 | 174200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 146 | 20240216 | 174100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 147 | 20240216 | 174000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 148 | 20240216 | 173900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 149 | 20240216 | 173800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 150 | 20240216 | 173700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 151 | 20240216 | 173600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 152 | 20240216 | 173500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 153 | 20240216 | 173400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 154 | 20240216 | 173300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 155 | 20240216 | 173200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 156 | 20240216 | 173100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 157 | 20240216 | 173000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 158 | 20240216 | 172900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 159 | 20240216 | 172800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 160 | 20240216 | 172700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 161 | 20240216 | 172600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 162 | 20240216 | 172500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 163 | 20240216 | 172400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 164 | 20240216 | 172300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 165 | 20240216 | 172200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 166 | 20240216 | 172100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 167 | 20240216 | 172000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 168 | 20240216 | 171900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 169 | 20240216 | 171800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 170 | 20240216 | 171700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 171 | 20240216 | 171600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 172 | 20240216 | 171500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 173 | 20240216 | 171400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 174 | 20240216 | 171300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 175 | 20240216 | 171200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 176 | 20240216 | 171100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 177 | 20240216 | 171000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 178 | 20240216 | 170900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 179 | 20240216 | 170800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 180 | 20240216 | 170700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 181 | 20240216 | 170600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 182 | 20240216 | 170500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 183 | 20240216 | 170400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 184 | 20240216 | 170300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 185 | 20240216 | 170200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 186 | 20240216 | 170100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 187 | 20240216 | 170000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 188 | 20240216 | 165900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 189 | 20240216 | 165800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 190 | 20240216 | 165700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 191 | 20240216 | 165600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 192 | 20240216 | 165500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 193 | 20240216 | 165400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 194 | 20240216 | 165300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 195 | 20240216 | 165200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 196 | 20240216 | 165100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 197 | 20240216 | 165000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 198 | 20240216 | 164900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 199 | 20240216 | 164800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 200 | 20240216 | 164700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 201 | 20240216 | 164600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 202 | 20240216 | 164500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 203 | 20240216 | 164400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 204 | 20240216 | 164300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 205 | 20240216 | 164200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 206 | 20240216 | 164100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 207 | 20240216 | 164000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 208 | 20240216 | 163900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 209 | 20240216 | 163800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 210 | 20240216 | 163700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 211 | 20240216 | 163600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 212 | 20240216 | 163500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 213 | 20240216 | 163400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 214 | 20240216 | 163300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 215 | 20240216 | 163200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 216 | 20240216 | 163100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 217 | 20240216 | 163000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 218 | 20240216 | 162900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 219 | 20240216 | 162800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 220 | 20240216 | 162700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 221 | 20240216 | 162600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 222 | 20240216 | 162500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 223 | 20240216 | 162400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 224 | 20240216 | 162300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 225 | 20240216 | 162200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 226 | 20240216 | 162100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 227 | 20240216 | 162000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 228 | 20240216 | 161900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 229 | 20240216 | 161800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 230 | 20240216 | 161700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 231 | 20240216 | 161600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 232 | 20240216 | 161500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 233 | 20240216 | 161400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 234 | 20240216 | 161300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 235 | 20240216 | 161200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 236 | 20240216 | 161100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 237 | 20240216 | 161000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 238 | 20240216 | 160900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 239 | 20240216 | 160800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 240 | 20240216 | 160700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 241 | 20240216 | 160600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 242 | 20240216 | 160500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 243 | 20240216 | 160400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 244 | 20240216 | 160300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 245 | 20240216 | 160200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 246 | 20240216 | 160100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 247 | 20240216 | 160000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 248 | 20240216 | 155900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 249 | 20240216 | 155800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 250 | 20240216 | 155700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 251 | 20240216 | 155600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 252 | 20240216 | 155500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 253 | 20240216 | 155400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 254 | 20240216 | 155300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 255 | 20240216 | 155200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 256 | 20240216 | 155100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 257 | 20240216 | 155000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 258 | 20240216 | 154900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 259 | 20240216 | 154800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 260 | 20240216 | 154700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 261 | 20240216 | 154600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 262 | 20240216 | 154500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 263 | 20240216 | 154400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 264 | 20240216 | 154300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 265 | 20240216 | 154200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 266 | 20240216 | 154100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 267 | 20240216 | 154000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 268 | 20240216 | 153900 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 269 | 20240216 | 153800 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 270 | 20240216 | 153700 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 271 | 20240216 | 153600 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 272 | 20240216 | 153500 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 273 | 20240216 | 153400 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 274 | 20240216 | 153300 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 275 | 20240216 | 153200 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 276 | 20240216 | 153100 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 0 |
| 277 | 20240216 | 153000 | 2487342250 | 7020 | 7020 | 7020 | 7020 | 4511 |
| 278 | 20240216 | 152900 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 279 | 20240216 | 152800 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 280 | 20240216 | 152700 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 281 | 20240216 | 152600 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 282 | 20240216 | 152500 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 283 | 20240216 | 152400 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 284 | 20240216 | 152300 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 285 | 20240216 | 152200 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 286 | 20240216 | 152100 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 287 | 20240216 | 152000 | 2455675030 | 6970 | 6970 | 6970 | 6970 | 0 |
| 288 | 20240216 | 151900 | 2455675030 | 6970 | 7000 | 7020 | 6970 | 1902 |
| 289 | 20240216 | 151800 | 2442360830 | 7020 | 6960 | 7020 | 6950 | 3503 |
| 290 | 20240216 | 151700 | 2417922730 | 6940 | 6940 | 6940 | 6940 | 15 |
| 291 | 20240216 | 151600 | 2417818630 | 6940 | 6940 | 6970 | 6930 | 177 |
| 292 | 20240216 | 151500 | 2416587700 | 6930 | 6940 | 6940 | 6930 | 204 |
| 293 | 20240216 | 151400 | 2415173820 | 6940 | 6940 | 6940 | 6940 | 0 |
| 294 | 20240216 | 151300 | 2415173820 | 6940 | 6940 | 6940 | 6940 | 0 |
| 295 | 20240216 | 151200 | 2415173820 | 6940 | 6940 | 6940 | 6940 | 1 |
| 296 | 20240216 | 151100 | 2415166880 | 6940 | 6960 | 6960 | 6940 | 2955 |
| 297 | 20240216 | 151000 | 2394656180 | 6960 | 6960 | 6960 | 6960 | 7 |
| 298 | 20240216 | 150900 | 2394607460 | 6970 | 6970 | 6970 | 6970 | 869 |
| 299 | 20240216 | 150800 | 2388550530 | 6970 | 6950 | 6970 | 6950 | 19 |
| 300 | 20240216 | 150700 | 2388418320 | 6950 | 6950 | 6950 | 6950 | 316 |
| 301 | 20240216 | 150600 | 2386222120 | 6950 | 6950 | 6950 | 6950 | 0 |
| 302 | 20240216 | 150500 | 2386222120 | 6950 | 6950 | 6970 | 6950 | 1256 |
| 303 | 20240216 | 150400 | 2377490010 | 6960 | 6940 | 6960 | 6940 | 5 |
| 304 | 20240216 | 150300 | 2377455230 | 6940 | 6940 | 6940 | 6940 | 0 |
| 305 | 20240216 | 150200 | 2377455230 | 6940 | 6950 | 6950 | 6940 | 550 |
| 306 | 20240216 | 150100 | 2373634230 | 6950 | 6950 | 6950 | 6950 | 20 |
| 307 | 20240216 | 150000 | 2373495230 | 6950 | 6950 | 6950 | 6950 | 604 |
| 308 | 20240216 | 145900 | 2369297430 | 6940 | 6970 | 6970 | 6940 | 4349 |
| 309 | 20240216 | 145800 | 2339086800 | 6970 | 6970 | 6970 | 6970 | 151 |
| 310 | 20240216 | 145700 | 2338034330 | 6970 | 6970 | 6970 | 6970 | 250 |
| 311 | 20240216 | 145600 | 2336291830 | 6990 | 6990 | 6990 | 6990 | 200 |
| 312 | 20240216 | 145500 | 2334893830 | 6970 | 6980 | 6980 | 6970 | 120 |
| 313 | 20240216 | 145400 | 2334056240 | 6970 | 6970 | 6970 | 6970 | 560 |
| 314 | 20240216 | 145300 | 2330153040 | 6980 | 6980 | 6980 | 6980 | 0 |
| 315 | 20240216 | 145200 | 2330153040 | 6980 | 6990 | 6990 | 6980 | 207 |
| 316 | 20240216 | 145100 | 2328706160 | 6950 | 6950 | 6950 | 6950 | 4111 |
| 317 | 20240216 | 145000 | 2300134710 | 6960 | 6960 | 6960 | 6960 | 0 |
| 318 | 20240216 | 144900 | 2300134710 | 6960 | 6970 | 6970 | 6960 | 1076 |
| 319 | 20240216 | 144800 | 2292641920 | 6960 | 6960 | 6960 | 6960 | 170 |
| 320 | 20240216 | 144700 | 2291458720 | 6950 | 6970 | 6970 | 6950 | 3082 |
| 321 | 20240216 | 144600 | 2270021280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 322 | 20240216 | 144500 | 2270021280 | 6970 | 6970 | 6970 | 6970 | 0 |
| 323 | 20240216 | 144400 | 2270021280 | 6970 | 6980 | 6980 | 6970 | 306 |
| 324 | 20240216 | 144300 | 2267888260 | 6970 | 6970 | 6970 | 6970 | 5 |
| 325 | 20240216 | 144200 | 2267853410 | 6990 | 7000 | 7000 | 6990 | 308 |
| 326 | 20240216 | 144100 | 2265697490 | 7000 | 6990 | 7000 | 6990 | 143 |
| 327 | 20240216 | 144000 | 2264697320 | 6970 | 6970 | 6970 | 6970 | 0 |
| 328 | 20240216 | 143900 | 2264697320 | 6970 | 6990 | 6990 | 6970 | 863 |
| 329 | 20240216 | 143800 | 2258674210 | 6990 | 6970 | 6990 | 6970 | 480 |
| 330 | 20240216 | 143700 | 2255322710 | 6970 | 6960 | 6970 | 6960 | 1166 |
| 331 | 20240216 | 143600 | 2247197050 | 6950 | 6960 | 6960 | 6950 | 137 |
| 332 | 20240216 | 143500 | 2246243560 | 6960 | 6960 | 6960 | 6960 | 44 |
| 333 | 20240216 | 143400 | 2245937320 | 6950 | 6960 | 6960 | 6950 | 229 |
| 334 | 20240216 | 143300 | 2244343700 | 6950 | 6950 | 6950 | 6950 | 706 |
| 335 | 20240216 | 143200 | 2239437000 | 6950 | 6950 | 6950 | 6950 | 95 |
| 336 | 20240216 | 143100 | 2238776750 | 6940 | 6990 | 6990 | 6940 | 2941 |
| 337 | 20240216 | 143000 | 2218325580 | 6980 | 6980 | 6980 | 6960 | 563 |
| 338 | 20240216 | 142900 | 2214397740 | 6960 | 6960 | 6960 | 6960 | 0 |
| 339 | 20240216 | 142800 | 2214397740 | 6960 | 6980 | 6980 | 6960 | 535 |
| 340 | 20240216 | 142700 | 2210670070 | 6990 | 6990 | 6990 | 6990 | 0 |
| 341 | 20240216 | 142600 | 2210670070 | 6990 | 6980 | 6990 | 6980 | 508 |
| 342 | 20240216 | 142500 | 2207119230 | 6980 | 6990 | 6990 | 6980 | 2 |
| 343 | 20240216 | 142400 | 2207105260 | 6990 | 6990 | 6990 | 6990 | 300 |
| 344 | 20240216 | 142300 | 2205008260 | 6990 | 6960 | 6990 | 6960 | 1300 |
| 345 | 20240216 | 142200 | 2195951610 | 6950 | 6980 | 6980 | 6950 | 2302 |
| 346 | 20240216 | 142100 | 2179939870 | 6960 | 6980 | 6980 | 6950 | 4046 |
| 347 | 20240216 | 142000 | 2151785300 | 6980 | 6980 | 6980 | 6980 | 53 |
| 348 | 20240216 | 141900 | 2151415360 | 6980 | 6990 | 6990 | 6980 | 478 |
| 349 | 20240216 | 141800 | 2148077060 | 6990 | 7010 | 7010 | 6990 | 946 |
| 350 | 20240216 | 141700 | 2141460760 | 7000 | 7010 | 7010 | 7000 | 2119 |
| 351 | 20240216 | 141600 | 2126626050 | 7020 | 7030 | 7030 | 7020 | 559 |
| 352 | 20240216 | 141500 | 2122697180 | 7030 | 7030 | 7050 | 7030 | 505 |
| 353 | 20240216 | 141400 | 2119144560 | 7020 | 7030 | 7050 | 7020 | 1458 |
| 354 | 20240216 | 141300 | 2108872530 | 7020 | 7030 | 7030 | 7020 | 492 |
| 355 | 20240216 | 141200 | 2105415300 | 7040 | 7050 | 7050 | 7040 | 65 |
| 356 | 20240216 | 141100 | 2104957200 | 7050 | 7030 | 7050 | 7030 | 428 |
| 357 | 20240216 | 141000 | 2101947380 | 7050 | 7040 | 7060 | 7040 | 1469 |
| 358 | 20240216 | 140900 | 2091584320 | 7020 | 7020 | 7040 | 7020 | 1335 |
| 359 | 20240216 | 140800 | 2082197640 | 7020 | 7000 | 7020 | 6990 | 283 |
| 360 | 20240216 | 140700 | 2080215970 | 7000 | 7010 | 7010 | 7000 | 97 |
| 361 | 20240216 | 140600 | 2079536470 | 7000 | 7000 | 7020 | 7000 | 135 |
| 362 | 20240216 | 140500 | 2078591430 | 7000 | 6990 | 7000 | 6990 | 900 |
| 363 | 20240216 | 140400 | 2072294540 | 6990 | 6990 | 6990 | 6990 | 20 |
| 364 | 20240216 | 140300 | 2072154740 | 6990 | 7010 | 7010 | 6990 | 1049 |
| 365 | 20240216 | 140200 | 2064806860 | 7010 | 7020 | 7020 | 7010 | 216 |
| 366 | 20240216 | 140100 | 2063291650 | 7010 | 7010 | 7020 | 7010 | 59 |
| 367 | 20240216 | 140000 | 2062877970 | 7010 | 7010 | 7010 | 7010 | 20 |
| 368 | 20240216 | 135900 | 2062737770 | 7010 | 7010 | 7050 | 7010 | 783 |
| 369 | 20240216 | 135800 | 2057248180 | 7010 | 7010 | 7010 | 7010 | 191 |
| 370 | 20240216 | 135700 | 2055909270 | 7010 | 7010 | 7060 | 6990 | 14866 |
| 371 | 20240216 | 135600 | 1951202270 | 7020 | 7020 | 7020 | 7010 | 363 |
| 372 | 20240216 | 135500 | 1948655700 | 7020 | 7000 | 7020 | 7000 | 3168 |
| 373 | 20240216 | 135400 | 1926478180 | 6990 | 6990 | 6990 | 6990 | 353 |
| 374 | 20240216 | 135300 | 1924010710 | 6980 | 6970 | 6980 | 6970 | 100 |
| 375 | 20240216 | 135200 | 1923313670 | 6960 | 6960 | 6960 | 6960 | 1158 |
| 376 | 20240216 | 135100 | 1915253990 | 6960 | 6950 | 6960 | 6950 | 310 |
| 377 | 20240216 | 135000 | 1913098490 | 6960 | 6960 | 6960 | 6950 | 399 |
| 378 | 20240216 | 134900 | 1910321880 | 6960 | 6980 | 6980 | 6960 | 1057 |
| 379 | 20240216 | 134800 | 1902956060 | 6990 | 6990 | 6990 | 6990 | 566 |
| 380 | 20240216 | 134700 | 1898999720 | 6990 | 6990 | 6990 | 6980 | 2614 |
| 381 | 20240216 | 134600 | 1880729770 | 6990 | 6980 | 7000 | 6970 | 1939 |
| 382 | 20240216 | 134500 | 1867179380 | 6970 | 7000 | 7000 | 6970 | 1662 |
| 383 | 20240216 | 134400 | 1855560160 | 7000 | 6980 | 7000 | 6980 | 2565 |
| 384 | 20240216 | 134300 | 1837645020 | 6980 | 6970 | 6980 | 6970 | 1801 |
| 385 | 20240216 | 134200 | 1825083490 | 6970 | 6940 | 6970 | 6930 | 3620 |
| 386 | 20240216 | 134100 | 1799919130 | 6940 | 6940 | 6940 | 6940 | 83 |
| 387 | 20240216 | 134000 | 1799343110 | 6940 | 6940 | 6940 | 6940 | 25 |
| 388 | 20240216 | 133900 | 1799169610 | 6940 | 6940 | 6940 | 6940 | 100 |
| 389 | 20240216 | 133800 | 1798475610 | 6940 | 6940 | 6940 | 6940 | 0 |
| 390 | 20240216 | 133700 | 1798475610 | 6940 | 6940 | 6940 | 6940 | 419 |
| 391 | 20240216 | 133600 | 1795567750 | 6940 | 6930 | 6940 | 6930 | 52 |
| 392 | 20240216 | 133500 | 1795207380 | 6950 | 6940 | 6950 | 6940 | 546 |
| 393 | 20240216 | 133400 | 1791415840 | 6940 | 6940 | 6950 | 6930 | 1105 |
| 394 | 20240216 | 133300 | 1783739660 | 6940 | 6940 | 6950 | 6930 | 1701 |
| 395 | 20240216 | 133200 | 1771931340 | 6940 | 6920 | 6950 | 6920 | 1586 |
| 396 | 20240216 | 133100 | 1760929980 | 6910 | 6940 | 6940 | 6910 | 751 |
| 397 | 20240216 | 133000 | 1755731450 | 6930 | 6930 | 6930 | 6930 | 41 |
| 398 | 20240216 | 132900 | 1755447320 | 6930 | 6930 | 6930 | 6920 | 259 |
| 399 | 20240216 | 132800 | 1753653730 | 6930 | 6910 | 6930 | 6910 | 499 |
| 400 | 20240216 | 132700 | 1750200960 | 6910 | 6910 | 6910 | 6910 | 685 |
| 401 | 20240216 | 132600 | 1745467610 | 6900 | 6900 | 6900 | 6900 | 0 |
| 402 | 20240216 | 132500 | 1745467610 | 6900 | 6900 | 6900 | 6900 | 100 |
| 403 | 20240216 | 132400 | 1744777610 | 6900 | 6910 | 6910 | 6900 | 52 |
| 404 | 20240216 | 132300 | 1744418790 | 6910 | 6910 | 6910 | 6910 | 2 |
| 405 | 20240216 | 132200 | 1744404970 | 6910 | 6910 | 6910 | 6910 | 71 |
| 406 | 20240216 | 132100 | 1743914360 | 6910 | 6900 | 6910 | 6900 | 662 |
| 407 | 20240216 | 132000 | 1739346510 | 6880 | 6880 | 6890 | 6870 | 1609 |
| 408 | 20240216 | 131900 | 1728275540 | 6880 | 6890 | 6890 | 6880 | 276 |
| 409 | 20240216 | 131800 | 1726375900 | 6900 | 6900 | 6900 | 6900 | 24 |
| 410 | 20240216 | 131700 | 1726210300 | 6900 | 6900 | 6900 | 6900 | 221 |
| 411 | 20240216 | 131600 | 1724685400 | 6890 | 6900 | 6900 | 6890 | 72 |
| 412 | 20240216 | 131500 | 1724188660 | 6900 | 6900 | 6900 | 6900 | 110 |
| 413 | 20240216 | 131400 | 1723429660 | 6900 | 6890 | 6900 | 6890 | 45 |
| 414 | 20240216 | 131300 | 1723119560 | 6890 | 6890 | 6890 | 6890 | 159 |
| 415 | 20240216 | 131200 | 1722024050 | 6890 | 6900 | 6910 | 6890 | 1802 |
| 416 | 20240216 | 131100 | 1709595620 | 6900 | 6890 | 6900 | 6890 | 182 |
| 417 | 20240216 | 131000 | 1708341590 | 6890 | 6890 | 6910 | 6890 | 319 |
| 418 | 20240216 | 130900 | 1706139470 | 6910 | 6890 | 6910 | 6890 | 475 |
| 419 | 20240216 | 130800 | 1702861940 | 6890 | 6890 | 6890 | 6890 | 100 |
| 420 | 20240216 | 130700 | 1702172940 | 6890 | 6900 | 6900 | 6890 | 293 |
| 421 | 20240216 | 130600 | 1700153400 | 6890 | 6900 | 6900 | 6890 | 209 |
| 422 | 20240216 | 130500 | 1698712700 | 6900 | 6900 | 6920 | 6900 | 1292 |
| 423 | 20240216 | 130400 | 1689793910 | 6900 | 6890 | 6900 | 6890 | 500 |
| 424 | 20240216 | 130300 | 1686346910 | 6890 | 6880 | 6890 | 6880 | 582 |
| 425 | 20240216 | 130200 | 1682336940 | 6860 | 6870 | 6870 | 6860 | 502 |
| 426 | 20240216 | 130100 | 1678892120 | 6880 | 6880 | 6880 | 6880 | 587 |
| 427 | 20240216 | 130000 | 1674853560 | 6880 | 6880 | 6880 | 6880 | 91 |
| 428 | 20240216 | 125900 | 1674227480 | 6880 | 6870 | 6880 | 6870 | 300 |
| 429 | 20240216 | 125800 | 1672165480 | 6880 | 6870 | 6880 | 6870 | 16 |
| 430 | 20240216 | 125700 | 1672055450 | 6880 | 6880 | 6880 | 6880 | 9 |
| 431 | 20240216 | 125600 | 1671993530 | 6890 | 6890 | 6890 | 6890 | 15 |
| 432 | 20240216 | 125500 | 1671890180 | 6890 | 6890 | 6900 | 6890 | 725 |
| 433 | 20240216 | 125400 | 1666893930 | 6890 | 6880 | 6900 | 6880 | 3265 |
| 434 | 20240216 | 125300 | 1644400930 | 6880 | 6880 | 6880 | 6870 | 672 |
| 435 | 20240216 | 125200 | 1639779810 | 6880 | 6870 | 6880 | 6870 | 25 |
| 436 | 20240216 | 125100 | 1639608050 | 6860 | 6840 | 6860 | 6840 | 191 |
| 437 | 20240216 | 125000 | 1638297890 | 6860 | 6840 | 6870 | 6840 | 597 |
| 438 | 20240216 | 124900 | 1634213410 | 6840 | 6840 | 6840 | 6840 | 150 |
| 439 | 20240216 | 124800 | 1633187410 | 6840 | 6850 | 6850 | 6840 | 1112 |
| 440 | 20240216 | 124700 | 1625580370 | 6850 | 6850 | 6850 | 6850 | 4 |
| 441 | 20240216 | 124600 | 1625552970 | 6850 | 6850 | 6850 | 6850 | 555 |
| 442 | 20240216 | 124500 | 1621751220 | 6850 | 6860 | 6870 | 6850 | 645 |
| 443 | 20240216 | 124400 | 1617331860 | 6860 | 6860 | 6860 | 6850 | 4 |
| 444 | 20240216 | 124300 | 1617304430 | 6840 | 6840 | 6840 | 6840 | 34 |
| 445 | 20240216 | 124200 | 1617071870 | 6840 | 6850 | 6850 | 6840 | 603 |
| 446 | 20240216 | 124100 | 1612942850 | 6870 | 6870 | 6870 | 6870 | 300 |
| 447 | 20240216 | 124000 | 1610881850 | 6860 | 6870 | 6870 | 6860 | 24 |
| 448 | 20240216 | 123900 | 1610717010 | 6870 | 6870 | 6870 | 6860 | 2445 |
| 449 | 20240216 | 123800 | 1593919870 | 6870 | 6860 | 6870 | 6860 | 775 |
| 450 | 20240216 | 123700 | 1588603270 | 6850 | 6850 | 6850 | 6850 | 230 |
| 451 | 20240216 | 123600 | 1587027770 | 6860 | 6850 | 6860 | 6850 | 102 |
| 452 | 20240216 | 123500 | 1586328540 | 6840 | 6850 | 6850 | 6840 | 763 |
| 453 | 20240216 | 123400 | 1581109370 | 6850 | 6850 | 6850 | 6850 | 25 |
| 454 | 20240216 | 123300 | 1580938120 | 6840 | 6840 | 6840 | 6840 | 2175 |
| 455 | 20240216 | 123200 | 1566061120 | 6840 | 6850 | 6850 | 6840 | 729 |
| 456 | 20240216 | 123100 | 1561070500 | 6850 | 6850 | 6850 | 6850 | 219 |
| 457 | 20240216 | 123000 | 1559570350 | 6850 | 6860 | 6860 | 6850 | 534 |
| 458 | 20240216 | 122900 | 1555907450 | 6860 | 6850 | 6860 | 6850 | 273 |
| 459 | 20240216 | 122800 | 1554037350 | 6850 | 6850 | 6850 | 6850 | 124 |
| 460 | 20240216 | 122700 | 1553187950 | 6850 | 6850 | 6850 | 6840 | 806 |
| 461 | 20240216 | 122600 | 1547667620 | 6830 | 6840 | 6840 | 6830 | 1187 |
| 462 | 20240216 | 122500 | 1539548550 | 6840 | 6860 | 6860 | 6840 | 1378 |
| 463 | 20240216 | 122400 | 1530105800 | 6850 | 6860 | 6870 | 6850 | 2075 |
| 464 | 20240216 | 122300 | 1515891150 | 6850 | 6830 | 6860 | 6830 | 3009 |
| 465 | 20240216 | 122200 | 1495314320 | 6830 | 6820 | 6830 | 6820 | 661 |
| 466 | 20240216 | 122100 | 1490804300 | 6820 | 6820 | 6820 | 6820 | 1045 |
| 467 | 20240216 | 122000 | 1483677400 | 6810 | 6810 | 6810 | 6810 | 300 |
| 468 | 20240216 | 121900 | 1481634400 | 6820 | 6810 | 6820 | 6810 | 1079 |
| 469 | 20240216 | 121800 | 1474278570 | 6810 | 6780 | 6810 | 6780 | 883 |
| 470 | 20240216 | 121700 | 1468281840 | 6780 | 6800 | 6800 | 6780 | 2054 |
| 471 | 20240216 | 121600 | 1454336000 | 6800 | 6790 | 6800 | 6790 | 1530 |
| 472 | 20240216 | 121500 | 1443939250 | 6790 | 6800 | 6800 | 6780 | 2415 |
| 473 | 20240216 | 121400 | 1427533080 | 6800 | 6800 | 6810 | 6800 | 900 |
| 474 | 20240216 | 121300 | 1421411190 | 6800 | 6800 | 6810 | 6800 | 350 |
| 475 | 20240216 | 121200 | 1419029110 | 6800 | 6810 | 6820 | 6800 | 3757 |
| 476 | 20240216 | 121100 | 1393479060 | 6820 | 6810 | 6820 | 6810 | 453 |
| 477 | 20240216 | 121000 | 1390394110 | 6810 | 6820 | 6820 | 6810 | 3079 |
| 478 | 20240216 | 120900 | 1369417710 | 6850 | 6850 | 6850 | 6850 | 0 |
| 479 | 20240216 | 120800 | 1369417710 | 6850 | 6830 | 6850 | 6820 | 13960 |
| 480 | 20240216 | 120700 | 1274071830 | 6850 | 6850 | 6850 | 6850 | 15 |
| 481 | 20240216 | 120600 | 1273969080 | 6840 | 6840 | 6840 | 6840 | 1 |
| 482 | 20240216 | 120500 | 1273962240 | 6840 | 6840 | 6840 | 6840 | 667 |
| 483 | 20240216 | 120400 | 1269399960 | 6840 | 6840 | 6840 | 6840 | 7 |
| 484 | 20240216 | 120300 | 1269352080 | 6840 | 6840 | 6840 | 6840 | 1518 |
| 485 | 20240216 | 120200 | 1258968960 | 6840 | 6840 | 6840 | 6840 | 566 |
| 486 | 20240216 | 120100 | 1255097520 | 6860 | 6860 | 6860 | 6860 | 30 |
| 487 | 20240216 | 120000 | 1254891720 | 6850 | 6850 | 6850 | 6850 | 0 |
| 488 | 20240216 | 115900 | 1254891720 | 6850 | 6850 | 6850 | 6850 | 100 |
| 489 | 20240216 | 115800 | 1254206720 | 6850 | 6850 | 6850 | 6850 | 15 |
| 490 | 20240216 | 115700 | 1254103970 | 6850 | 6850 | 6850 | 6850 | 0 |
| 491 | 20240216 | 115600 | 1254103970 | 6850 | 6860 | 6860 | 6850 | 419 |
| 492 | 20240216 | 115500 | 1251232320 | 6860 | 6850 | 6860 | 6850 | 21 |
| 493 | 20240216 | 115400 | 1251088270 | 6860 | 6850 | 6860 | 6850 | 880 |
| 494 | 20240216 | 115300 | 1245059970 | 6860 | 6860 | 6860 | 6860 | 3 |
| 495 | 20240216 | 115200 | 1245039390 | 6850 | 6850 | 6850 | 6850 | 37 |
| 496 | 20240216 | 115100 | 1244785940 | 6850 | 6840 | 6850 | 6840 | 294 |
| 497 | 20240216 | 115000 | 1242774970 | 6840 | 6850 | 6850 | 6840 | 372 |
| 498 | 20240216 | 114900 | 1240229770 | 6850 | 6850 | 6850 | 6850 | 36 |
| 499 | 20240216 | 114800 | 1239983170 | 6850 | 6850 | 6860 | 6850 | 898 |
| 500 | 20240216 | 114700 | 1233831860 | 6850 | 6850 | 6850 | 6850 | 161 |
| 501 | 20240216 | 114600 | 1232729010 | 6850 | 6860 | 6860 | 6850 | 4024 |
| 502 | 20240216 | 114500 | 1205162530 | 6860 | 6860 | 6860 | 6850 | 2490 |
| 503 | 20240216 | 114400 | 1188081320 | 6870 | 6860 | 6870 | 6860 | 591 |
| 504 | 20240216 | 114300 | 1184025040 | 6870 | 6860 | 6870 | 6860 | 698 |
| 505 | 20240216 | 114200 | 1179236010 | 6860 | 6870 | 6870 | 6860 | 1122 |
| 506 | 20240216 | 114100 | 1171539080 | 6860 | 6870 | 6870 | 6860 | 657 |
| 507 | 20240216 | 114000 | 1167032040 | 6860 | 6870 | 6870 | 6860 | 159 |
| 508 | 20240216 | 113900 | 1165940070 | 6870 | 6870 | 6870 | 6870 | 17 |
| 509 | 20240216 | 113800 | 1165823280 | 6860 | 6860 | 6860 | 6860 | 1 |
| 510 | 20240216 | 113700 | 1165816420 | 6860 | 6860 | 6860 | 6860 | 11 |
| 511 | 20240216 | 113600 | 1165740960 | 6860 | 6860 | 6860 | 6860 | 0 |
| 512 | 20240216 | 113500 | 1165740960 | 6860 | 6860 | 6860 | 6860 | 93 |
| 513 | 20240216 | 113400 | 1165102980 | 6860 | 6870 | 6870 | 6860 | 162 |
| 514 | 20240216 | 113300 | 1163991240 | 6870 | 6870 | 6870 | 6870 | 1 |
| 515 | 20240216 | 113200 | 1163984370 | 6870 | 6870 | 6870 | 6870 | 50 |
| 516 | 20240216 | 113100 | 1163640870 | 6870 | 6880 | 6880 | 6870 | 571 |
| 517 | 20240216 | 113000 | 1159713100 | 6880 | 6880 | 6880 | 6880 | 3 |
| 518 | 20240216 | 112900 | 1159692460 | 6880 | 6850 | 6880 | 6850 | 16 |
| 519 | 20240216 | 112800 | 1159582800 | 6850 | 6860 | 6860 | 6850 | 453 |
| 520 | 20240216 | 112700 | 1156477420 | 6850 | 6870 | 6870 | 6850 | 2895 |
| 521 | 20240216 | 112600 | 1136628810 | 6880 | 6880 | 6880 | 6880 | 4 |
| 522 | 20240216 | 112500 | 1136601290 | 6870 | 6880 | 6880 | 6870 | 42 |
| 523 | 20240216 | 112400 | 1136312340 | 6890 | 6880 | 6890 | 6880 | 4 |
| 524 | 20240216 | 112300 | 1136284790 | 6870 | 6870 | 6870 | 6870 | 84 |
| 525 | 20240216 | 112200 | 1135707710 | 6880 | 6880 | 6880 | 6880 | 136 |
| 526 | 20240216 | 112100 | 1134772030 | 6870 | 6890 | 6890 | 6870 | 71 |
| 527 | 20240216 | 112000 | 1134283940 | 6890 | 6890 | 6890 | 6890 | 5 |
| 528 | 20240216 | 111900 | 1134249490 | 6870 | 6870 | 6870 | 6870 | 4 |
| 529 | 20240216 | 111800 | 1134222010 | 6880 | 6880 | 6880 | 6880 | 101 |
| 530 | 20240216 | 111700 | 1133527130 | 6890 | 6890 | 6890 | 6890 | 1 |
| 531 | 20240216 | 111600 | 1133520240 | 6870 | 6870 | 6870 | 6870 | 0 |
| 532 | 20240216 | 111500 | 1133520240 | 6870 | 6880 | 6890 | 6870 | 275 |
| 533 | 20240216 | 111400 | 1131630950 | 6850 | 6860 | 6860 | 6850 | 167 |
| 534 | 20240216 | 111300 | 1130486860 | 6860 | 6870 | 6870 | 6860 | 710 |
| 535 | 20240216 | 111200 | 1125616170 | 6870 | 6870 | 6870 | 6870 | 18 |
| 536 | 20240216 | 111100 | 1125492510 | 6870 | 6870 | 6870 | 6870 | 243 |
| 537 | 20240216 | 111000 | 1123823100 | 6870 | 6870 | 6870 | 6870 | 113 |
| 538 | 20240216 | 110900 | 1123046790 | 6870 | 6870 | 6870 | 6870 | 0 |
| 539 | 20240216 | 110800 | 1123046790 | 6870 | 6860 | 6870 | 6860 | 111 |
| 540 | 20240216 | 110700 | 1122285220 | 6870 | 6870 | 6870 | 6870 | 308 |
| 541 | 20240216 | 110600 | 1120169260 | 6890 | 6890 | 6890 | 6890 | 10 |
| 542 | 20240216 | 110500 | 1120100360 | 6880 | 6880 | 6880 | 6880 | 0 |
| 543 | 20240216 | 110400 | 1120100360 | 6880 | 6880 | 6880 | 6880 | 1030 |
| 544 | 20240216 | 110300 | 1113013960 | 6870 | 6870 | 6870 | 6870 | 0 |
| 545 | 20240216 | 110200 | 1113013960 | 6870 | 6870 | 6870 | 6870 | 411 |
| 546 | 20240216 | 110100 | 1110190390 | 6870 | 6880 | 6880 | 6860 | 203 |
| 547 | 20240216 | 110000 | 1108795780 | 6880 | 6860 | 6880 | 6860 | 15 |
| 548 | 20240216 | 105900 | 1108692780 | 6860 | 6860 | 6860 | 6860 | 4000 |
| 549 | 20240216 | 105800 | 1081252780 | 6860 | 6860 | 6860 | 6860 | 10 |
| 550 | 20240216 | 105700 | 1081184180 | 6860 | 6860 | 6860 | 6860 | 10 |
| 551 | 20240216 | 105600 | 1081115580 | 6850 | 6860 | 6860 | 6850 | 50 |
| 552 | 20240216 | 105500 | 1080773050 | 6850 | 6860 | 6860 | 6850 | 1081 |
| 553 | 20240216 | 105400 | 1073362680 | 6860 | 6860 | 6860 | 6860 | 51 |
| 554 | 20240216 | 105300 | 1073012820 | 6860 | 6860 | 6860 | 6860 | 86 |
| 555 | 20240216 | 105200 | 1072422860 | 6860 | 6860 | 6860 | 6860 | 151 |
| 556 | 20240216 | 105100 | 1071387000 | 6870 | 6870 | 6870 | 6870 | 25 |
| 557 | 20240216 | 105000 | 1071215250 | 6870 | 6870 | 6870 | 6860 | 58 |
| 558 | 20240216 | 104900 | 1070816890 | 6870 | 6870 | 6870 | 6870 | 53 |
| 559 | 20240216 | 104800 | 1070452780 | 6870 | 6870 | 6870 | 6870 | 5 |
| 560 | 20240216 | 104700 | 1070418430 | 6860 | 6860 | 6860 | 6860 | 324 |
| 561 | 20240216 | 104600 | 1068195790 | 6860 | 6860 | 6860 | 6860 | 51 |
| 562 | 20240216 | 104500 | 1067845930 | 6860 | 6860 | 6860 | 6860 | 0 |
| 563 | 20240216 | 104400 | 1067845930 | 6860 | 6860 | 6860 | 6860 | 100 |
| 564 | 20240216 | 104300 | 1067159930 | 6850 | 6850 | 6850 | 6850 | 0 |
| 565 | 20240216 | 104200 | 1067159930 | 6850 | 6860 | 6860 | 6850 | 246 |
| 566 | 20240216 | 104100 | 1065474170 | 6860 | 6860 | 6860 | 6860 | 1 |
| 567 | 20240216 | 104000 | 1065467310 | 6860 | 6860 | 6860 | 6860 | 153 |
| 568 | 20240216 | 103900 | 1064417730 | 6860 | 6860 | 6860 | 6860 | 26 |
| 569 | 20240216 | 103800 | 1064239370 | 6850 | 6860 | 6880 | 6850 | 1003 |
| 570 | 20240216 | 103700 | 1057347710 | 6860 | 6860 | 6860 | 6860 | 8 |
| 571 | 20240216 | 103600 | 1057292830 | 6850 | 6860 | 6860 | 6850 | 3170 |
| 572 | 20240216 | 103500 | 1035567810 | 6870 | 6880 | 6880 | 6870 | 2 |
| 573 | 20240216 | 103400 | 1035554060 | 6870 | 6870 | 6870 | 6870 | 0 |
| 574 | 20240216 | 103300 | 1035554060 | 6870 | 6870 | 6870 | 6870 | 131 |
| 575 | 20240216 | 103200 | 1034654090 | 6870 | 6870 | 6870 | 6870 | 0 |
| 576 | 20240216 | 103100 | 1034654090 | 6870 | 6880 | 6880 | 6870 | 208 |
| 577 | 20240216 | 103000 | 1033224910 | 6880 | 6880 | 6880 | 6870 | 32 |
| 578 | 20240216 | 102900 | 1033005050 | 6870 | 6870 | 6870 | 6870 | 59 |
| 579 | 20240216 | 102800 | 1032599720 | 6880 | 6880 | 6880 | 6870 | 36 |
| 580 | 20240216 | 102700 | 1032352050 | 6880 | 6880 | 6880 | 6880 | 500 |
| 581 | 20240216 | 102600 | 1028912050 | 6880 | 6880 | 6880 | 6880 | 104 |
| 582 | 20240216 | 102500 | 1028196530 | 6880 | 6880 | 6880 | 6880 | 398 |
| 583 | 20240216 | 102400 | 1025458290 | 6880 | 6880 | 6880 | 6880 | 14 |
| 584 | 20240216 | 102300 | 1025361970 | 6880 | 6880 | 6880 | 6880 | 14 |
| 585 | 20240216 | 102200 | 1025265650 | 6880 | 6880 | 6880 | 6880 | 4 |
| 586 | 20240216 | 102100 | 1025238130 | 6870 | 6870 | 6870 | 6870 | 10 |
| 587 | 20240216 | 102000 | 1025169430 | 6890 | 6890 | 6890 | 6890 | 49 |
| 588 | 20240216 | 101900 | 1024831820 | 6870 | 6870 | 6870 | 6870 | 925 |
| 589 | 20240216 | 101800 | 1018477070 | 6870 | 6880 | 6880 | 6870 | 34 |
| 590 | 20240216 | 101700 | 1018243250 | 6880 | 6880 | 6880 | 6850 | 1262 |
| 591 | 20240216 | 101600 | 1009560720 | 6850 | 6850 | 6850 | 6850 | 103 |
| 592 | 20240216 | 101500 | 1008855170 | 6850 | 6850 | 6880 | 6850 | 212 |
| 593 | 20240216 | 101400 | 1007402940 | 6850 | 6850 | 6850 | 6850 | 335 |
| 594 | 20240216 | 101300 | 1005108190 | 6880 | 6870 | 6880 | 6870 | 185 |
| 595 | 20240216 | 101200 | 1003835410 | 6840 | 6850 | 6860 | 6840 | 1966 |
| 596 | 20240216 | 101100 | 990371190 | 6850 | 6850 | 6850 | 6850 | 432 |
| 597 | 20240216 | 101000 | 987411990 | 6850 | 6860 | 6860 | 6850 | 1981 |
| 598 | 20240216 | 100900 | 973841750 | 6850 | 6850 | 6850 | 6850 | 30 |
| 599 | 20240216 | 100800 | 973636250 | 6850 | 6850 | 6850 | 6850 | 357 |
| 600 | 20240216 | 100700 | 971190800 | 6850 | 6870 | 6870 | 6850 | 1228 |
| 601 | 20240216 | 100600 | 962768070 | 6870 | 6870 | 6870 | 6860 | 202 |
| 602 | 20240216 | 100500 | 961380850 | 6870 | 6880 | 6880 | 6870 | 1405 |
| 603 | 20240216 | 100400 | 951718000 | 6880 | 6880 | 6880 | 6880 | 15 |
| 604 | 20240216 | 100300 | 951614800 | 6880 | 6880 | 6880 | 6880 | 30 |
| 605 | 20240216 | 100200 | 951408400 | 6880 | 6880 | 6880 | 6880 | 397 |
| 606 | 20240216 | 100100 | 948677040 | 6880 | 6880 | 6880 | 6880 | 227 |
| 607 | 20240216 | 100000 | 947115280 | 6880 | 6870 | 6880 | 6870 | 904 |
| 608 | 20240216 | 095900 | 940895770 | 6870 | 6870 | 6870 | 6870 | 4 |
| 609 | 20240216 | 095800 | 940868290 | 6860 | 6860 | 6860 | 6860 | 0 |
| 610 | 20240216 | 095700 | 940868290 | 6860 | 6860 | 6860 | 6860 | 16 |
| 611 | 20240216 | 095600 | 940758530 | 6890 | 6870 | 6890 | 6870 | 530 |
| 612 | 20240216 | 095500 | 937110910 | 6870 | 6840 | 6870 | 6840 | 680 |
| 613 | 20240216 | 095400 | 932452040 | 6840 | 6840 | 6840 | 6840 | 165 |
| 614 | 20240216 | 095300 | 931323440 | 6840 | 6850 | 6850 | 6840 | 2700 |
| 615 | 20240216 | 095200 | 912847840 | 6840 | 6850 | 6850 | 6840 | 453 |
| 616 | 20240216 | 095100 | 909746080 | 6850 | 6870 | 6870 | 6840 | 13807 |
| 617 | 20240216 | 095000 | 815140900 | 6870 | 6880 | 6900 | 6870 | 1423 |
| 618 | 20240216 | 094900 | 805359900 | 6880 | 6870 | 6880 | 6870 | 769 |
| 619 | 20240216 | 094800 | 800070460 | 6910 | 6870 | 6910 | 6870 | 985 |
| 620 | 20240216 | 094700 | 793280430 | 6880 | 6880 | 6880 | 6880 | 251 |
| 621 | 20240216 | 094600 | 791553550 | 6870 | 6880 | 6880 | 6870 | 477 |
| 622 | 20240216 | 094500 | 788276420 | 6880 | 6880 | 6890 | 6870 | 505 |
| 623 | 20240216 | 094400 | 784801680 | 6880 | 6900 | 6900 | 6880 | 1644 |
| 624 | 20240216 | 094300 | 773481150 | 6890 | 6890 | 6890 | 6890 | 246 |
| 625 | 20240216 | 094200 | 771786210 | 6880 | 6910 | 6910 | 6880 | 1912 |
| 626 | 20240216 | 094100 | 758599130 | 6910 | 6890 | 6910 | 6880 | 18 |
| 627 | 20240216 | 094000 | 758475130 | 6880 | 6880 | 6920 | 6870 | 1323 |
| 628 | 20240216 | 093900 | 749362400 | 6880 | 6880 | 6880 | 6880 | 1350 |
| 629 | 20240216 | 093800 | 740074400 | 6880 | 6880 | 6890 | 6870 | 685 |
| 630 | 20240216 | 093700 | 735361800 | 6870 | 6870 | 6880 | 6870 | 4036 |
| 631 | 20240216 | 093600 | 707603630 | 6870 | 6890 | 6890 | 6860 | 1567 |
| 632 | 20240216 | 093500 | 696840360 | 6880 | 6890 | 6890 | 6880 | 394 |
| 633 | 20240216 | 093400 | 694127640 | 6890 | 6880 | 6890 | 6880 | 1242 |
| 634 | 20240216 | 093300 | 685580560 | 6890 | 6900 | 6910 | 6890 | 1753 |
| 635 | 20240216 | 093200 | 673495310 | 6900 | 6940 | 6940 | 6900 | 532 |
| 636 | 20240216 | 093100 | 669824030 | 6940 | 6890 | 6950 | 6890 | 1525 |
| 637 | 20240216 | 093000 | 659261590 | 6890 | 6900 | 6910 | 6890 | 2068 |
| 638 | 20240216 | 092900 | 644992210 | 6900 | 6900 | 6910 | 6900 | 8469 |
| 639 | 20240216 | 092800 | 586555990 | 6900 | 6910 | 6910 | 6900 | 4028 |
| 640 | 20240216 | 092700 | 558741190 | 6910 | 6920 | 6940 | 6910 | 2403 |
| 641 | 20240216 | 092600 | 542117920 | 6920 | 6920 | 6920 | 6920 | 680 |
| 642 | 20240216 | 092500 | 537412320 | 6920 | 6930 | 6940 | 6920 | 1407 |
| 643 | 20240216 | 092400 | 527671080 | 6940 | 6950 | 6950 | 6920 | 1506 |
| 644 | 20240216 | 092300 | 517234960 | 6950 | 6930 | 6960 | 6910 | 1371 |
| 645 | 20240216 | 092200 | 507720230 | 6910 | 6920 | 6930 | 6910 | 1376 |
| 646 | 20240216 | 092100 | 498198600 | 6930 | 6930 | 6930 | 6920 | 802 |
| 647 | 20240216 | 092000 | 492642610 | 6930 | 6930 | 6950 | 6930 | 289 |
| 648 | 20240216 | 091900 | 490639700 | 6930 | 6930 | 6930 | 6920 | 1022 |
| 649 | 20240216 | 091800 | 483559370 | 6930 | 6940 | 6940 | 6930 | 2007 |
| 650 | 20240216 | 091700 | 469649450 | 6950 | 6960 | 6960 | 6950 | 897 |
| 651 | 20240216 | 091600 | 463415210 | 6960 | 6940 | 6960 | 6920 | 1554 |
| 652 | 20240216 | 091500 | 452633740 | 6930 | 6950 | 6950 | 6920 | 3682 |
| 653 | 20240216 | 091400 | 427104320 | 6930 | 6940 | 6950 | 6930 | 413 |
| 654 | 20240216 | 091300 | 424240180 | 6940 | 6940 | 6940 | 6940 | 1756 |
| 655 | 20240216 | 091200 | 412053540 | 6930 | 6930 | 6950 | 6930 | 2229 |
| 656 | 20240216 | 091100 | 396589570 | 6930 | 6980 | 6980 | 6930 | 11929 |
| 657 | 20240216 | 091000 | 313683830 | 6960 | 6980 | 6980 | 6960 | 271 |
| 658 | 20240216 | 090900 | 311794930 | 6980 | 6970 | 6980 | 6960 | 1582 |
| 659 | 20240216 | 090800 | 300766040 | 6980 | 6970 | 6990 | 6970 | 1150 |
| 660 | 20240216 | 090700 | 292728200 | 6970 | 6960 | 6980 | 6950 | 3223 |
| 661 | 20240216 | 090600 | 270307940 | 6960 | 6980 | 6980 | 6950 | 6921 |
| 662 | 20240216 | 090500 | 222096420 | 6980 | 7000 | 7000 | 6980 | 2493 |
| 663 | 20240216 | 090400 | 204678120 | 7000 | 7020 | 7030 | 7000 | 3171 |
| 664 | 20240216 | 090300 | 182454610 | 7020 | 6980 | 7030 | 6970 | 2146 |
| 665 | 20240216 | 090200 | 167448300 | 6970 | 6990 | 7020 | 6970 | 2965 |
| 666 | 20240216 | 090100 | 146760950 | 7000 | 7010 | 7050 | 6970 | 8798 |
| 667 | 20240216 | 090000 | 85092170 | 7000 | 7050 | 7060 | 6980 | 11304 |