36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 200900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 3 | 20240216 | 200800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20240216 | 200700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20240216 | 200600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20240216 | 200500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20240216 | 200400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20240216 | 200300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20240216 | 200200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20240216 | 200100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20240216 | 200000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20240216 | 195900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20240216 | 195800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20240216 | 195700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20240216 | 195600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20240216 | 195500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20240216 | 195400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20240216 | 195300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20240216 | 195200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20240216 | 195100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20240216 | 195000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20240216 | 194900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20240216 | 194800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20240216 | 194700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20240216 | 194600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20240216 | 194500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20240216 | 194400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20240216 | 194300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20240216 | 194200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20240216 | 194100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20240216 | 194000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20240216 | 193900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 33 | 20240216 | 193800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20240216 | 193700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20240216 | 193600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20240216 | 193500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20240216 | 193400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20240216 | 193300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20240216 | 193200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20240216 | 193100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20240216 | 193000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20240216 | 192900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20240216 | 192800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20240216 | 192700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20240216 | 192600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20240216 | 192500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20240216 | 192400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20240216 | 192300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20240216 | 192200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20240216 | 192100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20240216 | 192000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20240216 | 191900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20240216 | 191800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20240216 | 191700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20240216 | 191600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20240216 | 191500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20240216 | 191400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20240216 | 191300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20240216 | 191200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20240216 | 191100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20240216 | 191000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20240216 | 190900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 63 | 20240216 | 190800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20240216 | 190700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20240216 | 190600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20240216 | 190500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20240216 | 190400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20240216 | 190300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20240216 | 190200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20240216 | 190100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20240216 | 190000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20240216 | 185900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20240216 | 185800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20240216 | 185700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20240216 | 185600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20240216 | 185500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20240216 | 185400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20240216 | 185300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20240216 | 185200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20240216 | 185100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20240216 | 185000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20240216 | 184900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20240216 | 184800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20240216 | 184700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20240216 | 184600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20240216 | 184500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20240216 | 184400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20240216 | 184300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20240216 | 184200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20240216 | 184100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20240216 | 184000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20240216 | 183900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 93 | 20240216 | 183800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20240216 | 183700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20240216 | 183600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20240216 | 183500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20240216 | 183400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20240216 | 183300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20240216 | 183200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20240216 | 183100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20240216 | 183000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20240216 | 182900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20240216 | 182800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20240216 | 182700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20240216 | 182600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20240216 | 182500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20240216 | 182400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20240216 | 182300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20240216 | 182200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20240216 | 182100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20240216 | 182000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20240216 | 181900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20240216 | 181800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20240216 | 181700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20240216 | 181600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20240216 | 181500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20240216 | 181400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20240216 | 181300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20240216 | 181200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20240216 | 181100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20240216 | 181000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20240216 | 180900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 123 | 20240216 | 180800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20240216 | 180700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20240216 | 180600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20240216 | 180500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20240216 | 180400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20240216 | 180300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20240216 | 180200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20240216 | 180100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20240216 | 180000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20240216 | 175900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20240216 | 175800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20240216 | 175700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20240216 | 175600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20240216 | 175500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20240216 | 175400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20240216 | 175300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20240216 | 175200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20240216 | 175100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20240216 | 175000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20240216 | 174900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20240216 | 174800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20240216 | 174700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20240216 | 174600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20240216 | 174500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20240216 | 174400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20240216 | 174300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20240216 | 174200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20240216 | 174100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20240216 | 174000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20240216 | 173900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 153 | 20240216 | 173800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20240216 | 173700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20240216 | 173600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20240216 | 173500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20240216 | 173400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20240216 | 173300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20240216 | 173200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20240216 | 173100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20240216 | 173000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20240216 | 172900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20240216 | 172800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20240216 | 172700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20240216 | 172600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20240216 | 172500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20240216 | 172400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20240216 | 172300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20240216 | 172200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20240216 | 172100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20240216 | 172000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20240216 | 171900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20240216 | 171800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20240216 | 171700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20240216 | 171600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20240216 | 171500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20240216 | 171400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20240216 | 171300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20240216 | 171200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20240216 | 171100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20240216 | 171000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20240216 | 170900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 183 | 20240216 | 170800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20240216 | 170700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20240216 | 170600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20240216 | 170500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20240216 | 170400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20240216 | 170300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20240216 | 170200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20240216 | 170100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20240216 | 170000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20240216 | 165900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20240216 | 165800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20240216 | 165700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20240216 | 165600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20240216 | 165500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20240216 | 165400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20240216 | 165300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20240216 | 165200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20240216 | 165100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20240216 | 165000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20240216 | 164900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20240216 | 164800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20240216 | 164700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 205 | 20240216 | 164600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20240216 | 164500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20240216 | 164400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20240216 | 164300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20240216 | 164200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20240216 | 164100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20240216 | 164000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20240216 | 163900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 213 | 20240216 | 163800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20240216 | 163700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20240216 | 163600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 216 | 20240216 | 163500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 217 | 20240216 | 163400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 218 | 20240216 | 163300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 219 | 20240216 | 163200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 220 | 20240216 | 163100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 221 | 20240216 | 163000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 222 | 20240216 | 162900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 223 | 20240216 | 162800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 224 | 20240216 | 162700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 225 | 20240216 | 162600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 226 | 20240216 | 162500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 227 | 20240216 | 162400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 228 | 20240216 | 162300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 229 | 20240216 | 162200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 230 | 20240216 | 162100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 231 | 20240216 | 162000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 232 | 20240216 | 161900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 233 | 20240216 | 161800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 234 | 20240216 | 161700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 235 | 20240216 | 161600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 236 | 20240216 | 161500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 237 | 20240216 | 161400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 238 | 20240216 | 161300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 239 | 20240216 | 161200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 240 | 20240216 | 161100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 241 | 20240216 | 161000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 242 | 20240216 | 160900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 243 | 20240216 | 160800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 244 | 20240216 | 160700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 245 | 20240216 | 160600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 246 | 20240216 | 160500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 247 | 20240216 | 160400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 248 | 20240216 | 160300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 249 | 20240216 | 160200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 250 | 20240216 | 160100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 251 | 20240216 | 160000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 252 | 20240216 | 155900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 253 | 20240216 | 155800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 254 | 20240216 | 155700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 255 | 20240216 | 155600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 256 | 20240216 | 155500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 257 | 20240216 | 155400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 258 | 20240216 | 155300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 259 | 20240216 | 155200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 260 | 20240216 | 155100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 261 | 20240216 | 155000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 262 | 20240216 | 154900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 263 | 20240216 | 154800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 264 | 20240216 | 154700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 265 | 20240216 | 154600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 266 | 20240216 | 154500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 267 | 20240216 | 154400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 268 | 20240216 | 154300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 269 | 20240216 | 154200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 270 | 20240216 | 154100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 271 | 20240216 | 154000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 272 | 20240216 | 153900 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 273 | 20240216 | 153800 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 274 | 20240216 | 153700 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 275 | 20240216 | 153600 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 276 | 20240216 | 153500 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 277 | 20240216 | 153400 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 278 | 20240216 | 153300 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 279 | 20240216 | 153200 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 280 | 20240216 | 153100 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 0 |
| 281 | 20240216 | 153000 | 9104454000 | 22500 | 22500 | 22500 | 22500 | 5585 |
| 282 | 20240216 | 152900 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 283 | 20240216 | 152800 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 284 | 20240216 | 152700 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 285 | 20240216 | 152600 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 286 | 20240216 | 152500 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 287 | 20240216 | 152400 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 288 | 20240216 | 152300 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 289 | 20240216 | 152200 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 290 | 20240216 | 152100 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 291 | 20240216 | 152000 | 8978791500 | 22550 | 22550 | 22550 | 22550 | 0 |
| 292 | 20240216 | 151900 | 8978791500 | 22550 | 22450 | 22550 | 22400 | 2126 |
| 293 | 20240216 | 151800 | 8931143900 | 22500 | 22600 | 22600 | 22450 | 2427 |
| 294 | 20240216 | 151700 | 8876598950 | 22500 | 22600 | 22600 | 22500 | 998 |
| 295 | 20240216 | 151600 | 8854078800 | 22600 | 22550 | 22600 | 22550 | 228 |
| 296 | 20240216 | 151500 | 8848931800 | 22550 | 22550 | 22600 | 22500 | 2082 |
| 297 | 20240216 | 151400 | 8802005350 | 22600 | 22550 | 22600 | 22550 | 679 |
| 298 | 20240216 | 151300 | 8786688550 | 22500 | 22550 | 22600 | 22500 | 619 |
| 299 | 20240216 | 151200 | 8772734750 | 22550 | 22550 | 22550 | 22500 | 1129 |
| 300 | 20240216 | 151100 | 8747309950 | 22550 | 22550 | 22600 | 22550 | 719 |
| 301 | 20240216 | 151000 | 8731096400 | 22550 | 22500 | 22550 | 22500 | 631 |
| 302 | 20240216 | 150900 | 8716881950 | 22550 | 22400 | 22550 | 22400 | 1361 |
| 303 | 20240216 | 150800 | 8686302600 | 22400 | 22350 | 22450 | 22300 | 899 |
| 304 | 20240216 | 150700 | 8666187650 | 22350 | 22400 | 22400 | 22350 | 570 |
| 305 | 20240216 | 150600 | 8653434050 | 22350 | 22450 | 22450 | 22300 | 920 |
| 306 | 20240216 | 150500 | 8632868700 | 22400 | 22350 | 22400 | 22300 | 743 |
| 307 | 20240216 | 150400 | 8616275600 | 22350 | 22400 | 22400 | 22350 | 334 |
| 308 | 20240216 | 150300 | 8608807100 | 22350 | 22350 | 22550 | 22300 | 1527 |
| 309 | 20240216 | 150200 | 8574617100 | 22350 | 22400 | 22400 | 22300 | 388 |
| 310 | 20240216 | 150100 | 8565952600 | 22400 | 22350 | 22450 | 22350 | 1296 |
| 311 | 20240216 | 150000 | 8536981100 | 22350 | 22350 | 22450 | 22300 | 1244 |
| 312 | 20240216 | 145900 | 8509179250 | 22450 | 22300 | 22450 | 22300 | 2406 |
| 313 | 20240216 | 145800 | 8455328650 | 22300 | 22350 | 22400 | 22300 | 2274 |
| 314 | 20240216 | 145700 | 8404518300 | 22350 | 22350 | 22400 | 22250 | 4964 |
| 315 | 20240216 | 145600 | 8293749600 | 22350 | 22400 | 22450 | 22350 | 1191 |
| 316 | 20240216 | 145500 | 8267101700 | 22450 | 22450 | 22450 | 22400 | 797 |
| 317 | 20240216 | 145400 | 8249240600 | 22500 | 22450 | 22500 | 22350 | 2331 |
| 318 | 20240216 | 145300 | 8196959600 | 22400 | 22450 | 22500 | 22400 | 1003 |
| 319 | 20240216 | 145200 | 8174440200 | 22450 | 22450 | 22500 | 22450 | 1010 |
| 320 | 20240216 | 145100 | 8151755600 | 22450 | 22500 | 22600 | 22450 | 2058 |
| 321 | 20240216 | 145000 | 8105445250 | 22500 | 22500 | 22600 | 22500 | 1518 |
| 322 | 20240216 | 144900 | 8071263000 | 22500 | 22450 | 22550 | 22450 | 1050 |
| 323 | 20240216 | 144800 | 8047650900 | 22450 | 22550 | 22650 | 22400 | 8337 |
| 324 | 20240216 | 144700 | 7860167100 | 22600 | 22550 | 22600 | 22550 | 971 |
| 325 | 20240216 | 144600 | 7838269200 | 22500 | 22600 | 22650 | 22500 | 3795 |
| 326 | 20240216 | 144500 | 7752725800 | 22600 | 22700 | 22700 | 22600 | 1595 |
| 327 | 20240216 | 144400 | 7716645150 | 22750 | 22650 | 22750 | 22600 | 1289 |
| 328 | 20240216 | 144300 | 7687390950 | 22650 | 22650 | 22650 | 22600 | 653 |
| 329 | 20240216 | 144200 | 7672609950 | 22650 | 22650 | 22750 | 22650 | 699 |
| 330 | 20240216 | 144100 | 7656763850 | 22650 | 22650 | 22700 | 22650 | 818 |
| 331 | 20240216 | 144000 | 7638218600 | 22600 | 22650 | 22700 | 22600 | 703 |
| 332 | 20240216 | 143900 | 7622294250 | 22700 | 22600 | 22700 | 22600 | 648 |
| 333 | 20240216 | 143800 | 7607609200 | 22600 | 22650 | 22700 | 22500 | 8406 |
| 334 | 20240216 | 143700 | 7417940700 | 22600 | 22650 | 22700 | 22600 | 2105 |
| 335 | 20240216 | 143600 | 7370313250 | 22700 | 22600 | 22700 | 22600 | 764 |
| 336 | 20240216 | 143500 | 7353042600 | 22600 | 22700 | 22700 | 22600 | 573 |
| 337 | 20240216 | 143400 | 7340071750 | 22700 | 22650 | 22700 | 22650 | 502 |
| 338 | 20240216 | 143300 | 7328699650 | 22600 | 22700 | 22750 | 22600 | 774 |
| 339 | 20240216 | 143200 | 7311181850 | 22650 | 22650 | 22700 | 22650 | 512 |
| 340 | 20240216 | 143100 | 7299584400 | 22700 | 22700 | 22700 | 22600 | 1122 |
| 341 | 20240216 | 143000 | 7274153600 | 22700 | 22650 | 22700 | 22650 | 859 |
| 342 | 20240216 | 142900 | 7254697100 | 22650 | 22650 | 22700 | 22600 | 497 |
| 343 | 20240216 | 142800 | 7243436150 | 22750 | 22650 | 22750 | 22550 | 1765 |
| 344 | 20240216 | 142700 | 7203538150 | 22650 | 22700 | 22750 | 22500 | 7015 |
| 345 | 20240216 | 142600 | 7044883400 | 22700 | 22700 | 22750 | 22650 | 3028 |
| 346 | 20240216 | 142500 | 6976063550 | 22700 | 22700 | 22750 | 22650 | 689 |
| 347 | 20240216 | 142400 | 6960425600 | 22750 | 22700 | 22750 | 22700 | 1823 |
| 348 | 20240216 | 142300 | 6919041800 | 22700 | 22700 | 22750 | 22700 | 988 |
| 349 | 20240216 | 142200 | 6896611800 | 22650 | 22750 | 22800 | 22650 | 4003 |
| 350 | 20240216 | 142100 | 6805708300 | 22750 | 22750 | 22800 | 22750 | 467 |
| 351 | 20240216 | 142000 | 6795073450 | 22750 | 22850 | 22850 | 22750 | 1497 |
| 352 | 20240216 | 141900 | 6760963350 | 22850 | 22800 | 22850 | 22800 | 432 |
| 353 | 20240216 | 141800 | 6751105850 | 22800 | 22800 | 22800 | 22750 | 388 |
| 354 | 20240216 | 141700 | 6742265350 | 22750 | 22850 | 22900 | 22750 | 1572 |
| 355 | 20240216 | 141600 | 6706392450 | 22900 | 22900 | 22950 | 22850 | 750 |
| 356 | 20240216 | 141500 | 6689227700 | 22900 | 22900 | 22950 | 22900 | 504 |
| 357 | 20240216 | 141400 | 6677668450 | 22900 | 22900 | 22950 | 22900 | 413 |
| 358 | 20240216 | 141300 | 6668210100 | 22900 | 22850 | 22950 | 22850 | 625 |
| 359 | 20240216 | 141200 | 6653909400 | 22850 | 22850 | 22850 | 22850 | 300 |
| 360 | 20240216 | 141100 | 6647054400 | 22850 | 22850 | 22900 | 22850 | 391 |
| 361 | 20240216 | 141000 | 6638118250 | 22900 | 22850 | 22900 | 22850 | 405 |
| 362 | 20240216 | 140900 | 6628852900 | 22900 | 22900 | 22950 | 22850 | 1140 |
| 363 | 20240216 | 140800 | 6602760700 | 22900 | 22900 | 22950 | 22900 | 513 |
| 364 | 20240216 | 140700 | 6591010950 | 22900 | 22950 | 22950 | 22850 | 1149 |
| 365 | 20240216 | 140600 | 6564691250 | 22900 | 22900 | 22900 | 22900 | 228 |
| 366 | 20240216 | 140500 | 6559470050 | 22900 | 22900 | 22950 | 22900 | 487 |
| 367 | 20240216 | 140400 | 6548316100 | 22900 | 22950 | 22950 | 22900 | 447 |
| 368 | 20240216 | 140300 | 6538074450 | 22900 | 22900 | 22950 | 22900 | 457 |
| 369 | 20240216 | 140200 | 6527605050 | 22950 | 22900 | 22950 | 22900 | 319 |
| 370 | 20240216 | 140100 | 6520292450 | 23000 | 22950 | 23050 | 22850 | 1142 |
| 371 | 20240216 | 140000 | 6494071500 | 22950 | 22800 | 22950 | 22750 | 1197 |
| 372 | 20240216 | 135900 | 6466758300 | 22800 | 22800 | 22800 | 22750 | 848 |
| 373 | 20240216 | 135800 | 6447448550 | 22800 | 22800 | 22850 | 22750 | 1260 |
| 374 | 20240216 | 135700 | 6418741600 | 22800 | 22750 | 22850 | 22750 | 1243 |
| 375 | 20240216 | 135600 | 6390428350 | 22800 | 22750 | 22850 | 22700 | 1764 |
| 376 | 20240216 | 135500 | 6350262800 | 22800 | 22850 | 22900 | 22650 | 7584 |
| 377 | 20240216 | 135400 | 6177707500 | 22850 | 22900 | 22900 | 22800 | 1371 |
| 378 | 20240216 | 135300 | 6146383600 | 22900 | 22850 | 22900 | 22800 | 1903 |
| 379 | 20240216 | 135200 | 6102913300 | 22850 | 22850 | 22900 | 22850 | 1115 |
| 380 | 20240216 | 135100 | 6077432750 | 22850 | 23000 | 23000 | 22800 | 7437 |
| 381 | 20240216 | 135000 | 5907262750 | 23000 | 23000 | 23050 | 22950 | 3038 |
| 382 | 20240216 | 134900 | 5837411400 | 23000 | 22950 | 23050 | 22950 | 1066 |
| 383 | 20240216 | 134800 | 5812909050 | 22950 | 23000 | 23050 | 22950 | 2648 |
| 384 | 20240216 | 134700 | 5751990900 | 23000 | 23050 | 23100 | 23000 | 1454 |
| 385 | 20240216 | 134600 | 5718483450 | 23050 | 23150 | 23150 | 23050 | 3490 |
| 386 | 20240216 | 134500 | 5637917200 | 23100 | 23100 | 23150 | 23050 | 1774 |
| 387 | 20240216 | 134400 | 5596959300 | 23100 | 23300 | 23300 | 23100 | 5203 |
| 388 | 20240216 | 134300 | 5476210200 | 23300 | 23400 | 23400 | 23300 | 1895 |
| 389 | 20240216 | 134200 | 5431945600 | 23450 | 23400 | 23500 | 23400 | 156 |
| 390 | 20240216 | 134100 | 5428285800 | 23400 | 23450 | 23450 | 23400 | 82 |
| 391 | 20240216 | 134000 | 5426364500 | 23450 | 23400 | 23450 | 23400 | 176 |
| 392 | 20240216 | 133900 | 5422239000 | 23400 | 23400 | 23400 | 23400 | 379 |
| 393 | 20240216 | 133800 | 5413370400 | 23400 | 23400 | 23450 | 23400 | 375 |
| 394 | 20240216 | 133700 | 5404593800 | 23400 | 23400 | 23500 | 23400 | 450 |
| 395 | 20240216 | 133600 | 5394043150 | 23400 | 23500 | 23500 | 23400 | 93 |
| 396 | 20240216 | 133500 | 5391863750 | 23500 | 23550 | 23550 | 23450 | 762 |
| 397 | 20240216 | 133400 | 5373944600 | 23500 | 23400 | 23500 | 23400 | 900 |
| 398 | 20240216 | 133300 | 5352816050 | 23400 | 23300 | 23400 | 23300 | 455 |
| 399 | 20240216 | 133200 | 5342179800 | 23350 | 23250 | 23350 | 23250 | 317 |
| 400 | 20240216 | 133100 | 5334790700 | 23250 | 23300 | 23300 | 23250 | 396 |
| 401 | 20240216 | 133000 | 5325576400 | 23300 | 23250 | 23300 | 23200 | 122 |
| 402 | 20240216 | 132900 | 5322736500 | 23250 | 23300 | 23300 | 23200 | 1157 |
| 403 | 20240216 | 132800 | 5295848000 | 23250 | 23250 | 23300 | 23250 | 288 |
| 404 | 20240216 | 132700 | 5289150400 | 23250 | 23250 | 23250 | 23250 | 3 |
| 405 | 20240216 | 132600 | 5289080650 | 23300 | 23250 | 23300 | 23250 | 286 |
| 406 | 20240216 | 132500 | 5282429500 | 23250 | 23300 | 23300 | 23250 | 305 |
| 407 | 20240216 | 132400 | 5275337350 | 23300 | 23250 | 23300 | 23250 | 319 |
| 408 | 20240216 | 132300 | 5267918950 | 23250 | 23250 | 23300 | 23250 | 349 |
| 409 | 20240216 | 132200 | 5259802700 | 23250 | 23300 | 23300 | 23250 | 356 |
| 410 | 20240216 | 132100 | 5251508650 | 23300 | 23300 | 23300 | 23250 | 636 |
| 411 | 20240216 | 132000 | 5236702850 | 23300 | 23300 | 23300 | 23250 | 37 |
| 412 | 20240216 | 131900 | 5235840900 | 23250 | 23250 | 23250 | 23250 | 7 |
| 413 | 20240216 | 131800 | 5235678150 | 23300 | 23250 | 23300 | 23250 | 86 |
| 414 | 20240216 | 131700 | 5233676950 | 23300 | 23250 | 23300 | 23250 | 22 |
| 415 | 20240216 | 131600 | 5233165050 | 23250 | 23250 | 23300 | 23250 | 47 |
| 416 | 20240216 | 131500 | 5232070700 | 23250 | 23250 | 23300 | 23200 | 113 |
| 417 | 20240216 | 131400 | 5229442750 | 23300 | 23250 | 23300 | 23250 | 143 |
| 418 | 20240216 | 131300 | 5226116400 | 23250 | 23250 | 23300 | 23250 | 17 |
| 419 | 20240216 | 131200 | 5225721050 | 23250 | 23300 | 23300 | 23200 | 108 |
| 420 | 20240216 | 131100 | 5223213750 | 23350 | 23300 | 23350 | 23300 | 229 |
| 421 | 20240216 | 131000 | 5217877950 | 23250 | 23250 | 23250 | 23200 | 153 |
| 422 | 20240216 | 130900 | 5214320850 | 23250 | 23200 | 23250 | 23200 | 259 |
| 423 | 20240216 | 130800 | 5208304550 | 23100 | 23250 | 23250 | 23100 | 273 |
| 424 | 20240216 | 130700 | 5201957900 | 23300 | 23100 | 23300 | 23100 | 345 |
| 425 | 20240216 | 130600 | 5193940400 | 23100 | 23100 | 23100 | 23100 | 1 |
| 426 | 20240216 | 130500 | 5193917300 | 23100 | 23150 | 23150 | 23100 | 147 |
| 427 | 20240216 | 130400 | 5190517850 | 23050 | 23050 | 23050 | 23050 | 3 |
| 428 | 20240216 | 130300 | 5190448700 | 23050 | 23200 | 23200 | 23050 | 219 |
| 429 | 20240216 | 130200 | 5185389000 | 23200 | 23150 | 23250 | 23150 | 10 |
| 430 | 20240216 | 130100 | 5185157050 | 23150 | 23150 | 23150 | 23150 | 74 |
| 431 | 20240216 | 130000 | 5183443950 | 23100 | 23150 | 23150 | 23100 | 91 |
| 432 | 20240216 | 125900 | 5181341550 | 23150 | 23100 | 23150 | 23100 | 367 |
| 433 | 20240216 | 125800 | 5172846500 | 23100 | 23150 | 23150 | 23100 | 4 |
| 434 | 20240216 | 125700 | 5172754050 | 23100 | 23100 | 23300 | 23100 | 4015 |
| 435 | 20240216 | 125600 | 5079286900 | 23200 | 23100 | 23200 | 23100 | 7 |
| 436 | 20240216 | 125500 | 5079125000 | 23100 | 23100 | 23200 | 23100 | 43 |
| 437 | 20240216 | 125400 | 5078128400 | 23100 | 23100 | 23100 | 23100 | 88 |
| 438 | 20240216 | 125300 | 5076095600 | 23100 | 23200 | 23200 | 23100 | 45 |
| 439 | 20240216 | 125200 | 5075052900 | 23100 | 23000 | 23100 | 23000 | 2617 |
| 440 | 20240216 | 125100 | 5014850600 | 23100 | 23150 | 23200 | 23000 | 1402 |
| 441 | 20240216 | 125000 | 4982547300 | 23150 | 23150 | 23150 | 23100 | 9 |
| 442 | 20240216 | 124900 | 4982339250 | 23150 | 23150 | 23200 | 23150 | 127 |
| 443 | 20240216 | 124800 | 4979394700 | 23100 | 23150 | 23200 | 23050 | 64 |
| 444 | 20240216 | 124700 | 4977917350 | 23150 | 23050 | 23150 | 23050 | 37 |
| 445 | 20240216 | 124600 | 4977061400 | 23150 | 23150 | 23150 | 23150 | 1 |
| 446 | 20240216 | 124500 | 4977038250 | 23150 | 23150 | 23150 | 23050 | 674 |
| 447 | 20240216 | 124400 | 4961462800 | 23100 | 23050 | 23150 | 23050 | 452 |
| 448 | 20240216 | 124300 | 4951040850 | 23200 | 23100 | 23200 | 23050 | 287 |
| 449 | 20240216 | 124200 | 4944388000 | 23100 | 23050 | 23100 | 23050 | 157 |
| 450 | 20240216 | 124100 | 4940767200 | 23100 | 23100 | 23100 | 23100 | 35 |
| 451 | 20240216 | 124000 | 4939958700 | 23050 | 23100 | 23100 | 23050 | 46 |
| 452 | 20240216 | 123900 | 4938896400 | 23100 | 23000 | 23100 | 23000 | 120 |
| 453 | 20240216 | 123800 | 4936133100 | 23000 | 23000 | 23050 | 23000 | 1500 |
| 454 | 20240216 | 123700 | 4901632450 | 23100 | 23000 | 23100 | 23000 | 177 |
| 455 | 20240216 | 123600 | 4897558150 | 23000 | 23000 | 23000 | 23000 | 492 |
| 456 | 20240216 | 123500 | 4886242150 | 23000 | 23000 | 23050 | 23000 | 39 |
| 457 | 20240216 | 123400 | 4885343550 | 23000 | 23050 | 23050 | 23000 | 196 |
| 458 | 20240216 | 123300 | 4880828050 | 23050 | 23050 | 23050 | 23000 | 734 |
| 459 | 20240216 | 123200 | 4863941850 | 23050 | 23100 | 23100 | 23050 | 748 |
| 460 | 20240216 | 123100 | 4846699000 | 23100 | 23100 | 23100 | 23100 | 519 |
| 461 | 20240216 | 123000 | 4834710100 | 23100 | 23100 | 23100 | 23100 | 22 |
| 462 | 20240216 | 122900 | 4834201900 | 23200 | 23150 | 23200 | 23100 | 605 |
| 463 | 20240216 | 122800 | 4820192500 | 23150 | 23200 | 23200 | 23150 | 96 |
| 464 | 20240216 | 122700 | 4817966400 | 23150 | 23150 | 23150 | 23150 | 14 |
| 465 | 20240216 | 122600 | 4817642300 | 23150 | 23150 | 23150 | 23150 | 557 |
| 466 | 20240216 | 122500 | 4804747750 | 23150 | 23100 | 23150 | 23100 | 13 |
| 467 | 20240216 | 122400 | 4804447350 | 23100 | 23150 | 23150 | 23100 | 710 |
| 468 | 20240216 | 122300 | 4788015200 | 23100 | 23150 | 23150 | 23100 | 11 |
| 469 | 20240216 | 122200 | 4787760700 | 23150 | 23100 | 23150 | 23100 | 37 |
| 470 | 20240216 | 122100 | 4786904350 | 23200 | 23000 | 23200 | 23000 | 2054 |
| 471 | 20240216 | 122000 | 4739419350 | 23050 | 23100 | 23100 | 23050 | 280 |
| 472 | 20240216 | 121900 | 4732963750 | 23050 | 23100 | 23100 | 23000 | 456 |
| 473 | 20240216 | 121800 | 4722457600 | 23100 | 23100 | 23100 | 23000 | 257 |
| 474 | 20240216 | 121700 | 4716524250 | 23100 | 23100 | 23100 | 23000 | 1064 |
| 475 | 20240216 | 121600 | 4692005550 | 23100 | 23050 | 23100 | 23050 | 126 |
| 476 | 20240216 | 121500 | 4689095650 | 23100 | 23000 | 23100 | 23000 | 865 |
| 477 | 20240216 | 121400 | 4669165750 | 23000 | 23100 | 23100 | 22950 | 419 |
| 478 | 20240216 | 121300 | 4659522800 | 22950 | 23050 | 23050 | 22950 | 166 |
| 479 | 20240216 | 121200 | 4655706150 | 23000 | 23050 | 23100 | 22950 | 10787 |
| 480 | 20240216 | 121100 | 4407607950 | 23050 | 23150 | 23150 | 23050 | 953 |
| 481 | 20240216 | 121000 | 4385605200 | 23150 | 23100 | 23150 | 23100 | 80 |
| 482 | 20240216 | 120900 | 4383755300 | 23100 | 23100 | 23100 | 23050 | 498 |
| 483 | 20240216 | 120800 | 4372275550 | 23100 | 23050 | 23200 | 22950 | 8704 |
| 484 | 20240216 | 120700 | 4172008800 | 23150 | 23250 | 23300 | 23050 | 7064 |
| 485 | 20240216 | 120600 | 4008490750 | 23350 | 23300 | 23350 | 23250 | 56 |
| 486 | 20240216 | 120500 | 4007185100 | 23300 | 23350 | 23400 | 23300 | 68 |
| 487 | 20240216 | 120400 | 4005598750 | 23400 | 23300 | 23400 | 23300 | 53 |
| 488 | 20240216 | 120300 | 4004363650 | 23250 | 23250 | 23300 | 23250 | 112 |
| 489 | 20240216 | 120200 | 4001758150 | 23300 | 23250 | 23300 | 23250 | 135 |
| 490 | 20240216 | 120100 | 3998613500 | 23300 | 23300 | 23300 | 23300 | 0 |
| 491 | 20240216 | 120000 | 3998613500 | 23300 | 23250 | 23300 | 23250 | 87 |
| 492 | 20240216 | 115900 | 3996586550 | 23250 | 23250 | 23250 | 23250 | 19 |
| 493 | 20240216 | 115800 | 3996144800 | 23250 | 23300 | 23350 | 23250 | 140 |
| 494 | 20240216 | 115700 | 3992881650 | 23300 | 23300 | 23300 | 23300 | 430 |
| 495 | 20240216 | 115600 | 3982862650 | 23350 | 23350 | 23400 | 23350 | 204 |
| 496 | 20240216 | 115500 | 3978095550 | 23350 | 23400 | 23400 | 23350 | 11 |
| 497 | 20240216 | 115400 | 3977838600 | 23400 | 23350 | 23400 | 23350 | 39 |
| 498 | 20240216 | 115300 | 3976926300 | 23350 | 23400 | 23400 | 23350 | 52 |
| 499 | 20240216 | 115200 | 3975709850 | 23400 | 23300 | 23400 | 23300 | 51 |
| 500 | 20240216 | 115100 | 3974518350 | 23400 | 23400 | 23400 | 23400 | 30 |
| 501 | 20240216 | 115000 | 3973816350 | 23400 | 23300 | 23400 | 23300 | 297 |
| 502 | 20240216 | 114900 | 3966892850 | 23300 | 23350 | 23350 | 23300 | 148 |
| 503 | 20240216 | 114800 | 3963439950 | 23350 | 23350 | 23400 | 23350 | 103 |
| 504 | 20240216 | 114700 | 3961032700 | 23350 | 23400 | 23400 | 23300 | 52 |
| 505 | 20240216 | 114600 | 3959816750 | 23400 | 23300 | 23400 | 23300 | 74 |
| 506 | 20240216 | 114500 | 3958089050 | 23350 | 23350 | 23400 | 23350 | 124 |
| 507 | 20240216 | 114400 | 3955192050 | 23350 | 23350 | 23350 | 23350 | 38 |
| 508 | 20240216 | 114300 | 3954304750 | 23350 | 23300 | 23350 | 23300 | 196 |
| 509 | 20240216 | 114200 | 3949728650 | 23350 | 23350 | 23350 | 23300 | 559 |
| 510 | 20240216 | 114100 | 3936701050 | 23350 | 23350 | 23400 | 23350 | 53 |
| 511 | 20240216 | 114000 | 3935461400 | 23350 | 23300 | 23350 | 23300 | 51 |
| 512 | 20240216 | 113900 | 3934270850 | 23300 | 23350 | 23350 | 23300 | 36 |
| 513 | 20240216 | 113800 | 3933430400 | 23350 | 23350 | 23350 | 23300 | 179 |
| 514 | 20240216 | 113700 | 3929256450 | 23350 | 23350 | 23350 | 23300 | 55 |
| 515 | 20240216 | 113600 | 3927972750 | 23350 | 23300 | 23350 | 23300 | 24 |
| 516 | 20240216 | 113500 | 3927413450 | 23400 | 23300 | 23400 | 23300 | 36 |
| 517 | 20240216 | 113400 | 3926574050 | 23250 | 23350 | 23350 | 23250 | 6 |
| 518 | 20240216 | 113300 | 3926434350 | 23250 | 23300 | 23300 | 23250 | 152 |
| 519 | 20240216 | 113200 | 3922893050 | 23300 | 23250 | 23300 | 23250 | 29 |
| 520 | 20240216 | 113100 | 3922217650 | 23250 | 23300 | 23300 | 23250 | 42 |
| 521 | 20240216 | 113000 | 3921239500 | 23250 | 23300 | 23300 | 23250 | 4 |
| 522 | 20240216 | 112900 | 3921146450 | 23250 | 23250 | 23250 | 23200 | 296 |
| 523 | 20240216 | 112800 | 3914274450 | 23200 | 23250 | 23300 | 23200 | 4038 |
| 524 | 20240216 | 112700 | 3820520000 | 23300 | 23300 | 23350 | 23300 | 218 |
| 525 | 20240216 | 112600 | 3815440500 | 23300 | 23300 | 23300 | 23300 | 6 |
| 526 | 20240216 | 112500 | 3815300700 | 23400 | 23250 | 23400 | 23250 | 32 |
| 527 | 20240216 | 112400 | 3814555200 | 23250 | 23300 | 23300 | 23250 | 53 |
| 528 | 20240216 | 112300 | 3813320450 | 23300 | 23300 | 23350 | 23300 | 93 |
| 529 | 20240216 | 112200 | 3811151900 | 23350 | 23350 | 23350 | 23250 | 40 |
| 530 | 20240216 | 112100 | 3810219200 | 23350 | 23300 | 23400 | 23300 | 107 |
| 531 | 20240216 | 112000 | 3807721650 | 23300 | 23350 | 23350 | 23300 | 1971 |
| 532 | 20240216 | 111900 | 3761768100 | 23350 | 23400 | 23400 | 23350 | 178 |
| 533 | 20240216 | 111800 | 3757610100 | 23400 | 23400 | 23450 | 23400 | 171 |
| 534 | 20240216 | 111700 | 3753608600 | 23400 | 23400 | 23400 | 23350 | 220 |
| 535 | 20240216 | 111600 | 3748462700 | 23400 | 23400 | 23400 | 23400 | 1 |
| 536 | 20240216 | 111500 | 3748439300 | 23400 | 23400 | 23400 | 23350 | 593 |
| 537 | 20240216 | 111400 | 3734589550 | 23400 | 23400 | 23400 | 23350 | 16 |
| 538 | 20240216 | 111300 | 3734215800 | 23400 | 23350 | 23400 | 23350 | 177 |
| 539 | 20240216 | 111200 | 3730074250 | 23400 | 23350 | 23400 | 23350 | 31 |
| 540 | 20240216 | 111100 | 3729349500 | 23350 | 23350 | 23350 | 23350 | 32 |
| 541 | 20240216 | 111000 | 3728602300 | 23300 | 23350 | 23350 | 23300 | 380 |
| 542 | 20240216 | 110900 | 3719743950 | 23350 | 23350 | 23350 | 23350 | 93 |
| 543 | 20240216 | 110800 | 3717572400 | 23300 | 23300 | 23350 | 23300 | 194 |
| 544 | 20240216 | 110700 | 3713052050 | 23300 | 23350 | 23350 | 23300 | 2122 |
| 545 | 20240216 | 110600 | 3663507650 | 23400 | 23400 | 23400 | 23400 | 50 |
| 546 | 20240216 | 110500 | 3662337650 | 23400 | 23450 | 23450 | 23400 | 700 |
| 547 | 20240216 | 110400 | 3645957000 | 23400 | 23400 | 23400 | 23400 | 187 |
| 548 | 20240216 | 110300 | 3641581200 | 23400 | 23450 | 23450 | 23400 | 89 |
| 549 | 20240216 | 110200 | 3639496200 | 23450 | 23450 | 23450 | 23450 | 367 |
| 550 | 20240216 | 110100 | 3630890050 | 23500 | 23450 | 23500 | 23450 | 23 |
| 551 | 20240216 | 110000 | 3630349950 | 23450 | 23500 | 23500 | 23450 | 181 |
| 552 | 20240216 | 105900 | 3626096500 | 23500 | 23500 | 23500 | 23500 | 8 |
| 553 | 20240216 | 105800 | 3625908500 | 23500 | 23500 | 23500 | 23500 | 96 |
| 554 | 20240216 | 105700 | 3623652500 | 23500 | 23400 | 23500 | 23400 | 27 |
| 555 | 20240216 | 105600 | 3623020400 | 23400 | 23500 | 23550 | 23400 | 2025 |
| 556 | 20240216 | 105500 | 3575569850 | 23550 | 23500 | 23550 | 23500 | 12 |
| 557 | 20240216 | 105400 | 3575287700 | 23450 | 23400 | 23450 | 23400 | 124 |
| 558 | 20240216 | 105300 | 3572380150 | 23400 | 23350 | 23400 | 23350 | 33 |
| 559 | 20240216 | 105200 | 3571608100 | 23400 | 23400 | 23400 | 23400 | 102 |
| 560 | 20240216 | 105100 | 3569221300 | 23400 | 23400 | 23400 | 23350 | 1082 |
| 561 | 20240216 | 105000 | 3543952800 | 23350 | 23400 | 23400 | 23350 | 321 |
| 562 | 20240216 | 104900 | 3536441600 | 23350 | 23350 | 23350 | 23350 | 107 |
| 563 | 20240216 | 104800 | 3533943150 | 23350 | 23400 | 23450 | 23350 | 3121 |
| 564 | 20240216 | 104700 | 3460992350 | 23400 | 23400 | 23400 | 23400 | 21 |
| 565 | 20240216 | 104600 | 3460500950 | 23450 | 23450 | 23450 | 23400 | 53 |
| 566 | 20240216 | 104500 | 3459259800 | 23450 | 23500 | 23500 | 23450 | 678 |
| 567 | 20240216 | 104400 | 3443358100 | 23500 | 23450 | 23500 | 23450 | 253 |
| 568 | 20240216 | 104300 | 3437417750 | 23450 | 23450 | 23450 | 23450 | 44 |
| 569 | 20240216 | 104200 | 3436385950 | 23500 | 23500 | 23500 | 23450 | 158 |
| 570 | 20240216 | 104100 | 3432675100 | 23500 | 23500 | 23500 | 23450 | 51 |
| 571 | 20240216 | 104000 | 3431476950 | 23500 | 23500 | 23500 | 23500 | 527 |
| 572 | 20240216 | 103900 | 3419092450 | 23500 | 23500 | 23600 | 23500 | 107 |
| 573 | 20240216 | 103800 | 3416577650 | 23500 | 23450 | 23500 | 23450 | 85 |
| 574 | 20240216 | 103700 | 3414580300 | 23450 | 23450 | 23450 | 23450 | 14 |
| 575 | 20240216 | 103600 | 3414252000 | 23450 | 23500 | 23500 | 23450 | 2192 |
| 576 | 20240216 | 103500 | 3362819600 | 23450 | 23550 | 23550 | 23450 | 2215 |
| 577 | 20240216 | 103400 | 3310719150 | 23550 | 23600 | 23650 | 23550 | 1418 |
| 578 | 20240216 | 103300 | 3277255600 | 23600 | 23650 | 23650 | 23600 | 158 |
| 579 | 20240216 | 103200 | 3273519100 | 23650 | 23650 | 23650 | 23600 | 932 |
| 580 | 20240216 | 103100 | 3251482600 | 23650 | 23600 | 23650 | 23600 | 164 |
| 581 | 20240216 | 103000 | 3247604050 | 23600 | 23650 | 23650 | 23600 | 46 |
| 582 | 20240216 | 102900 | 3246516450 | 23650 | 23650 | 23650 | 23650 | 561 |
| 583 | 20240216 | 102800 | 3233248800 | 23650 | 23750 | 23750 | 23650 | 195 |
| 584 | 20240216 | 102700 | 3228631200 | 23750 | 23700 | 23750 | 23700 | 78 |
| 585 | 20240216 | 102600 | 3226782550 | 23700 | 23800 | 23800 | 23700 | 502 |
| 586 | 20240216 | 102500 | 3214872000 | 23800 | 23800 | 23850 | 23800 | 6 |
| 587 | 20240216 | 102400 | 3214729150 | 23800 | 23800 | 23850 | 23800 | 14 |
| 588 | 20240216 | 102300 | 3214395900 | 23750 | 23800 | 23850 | 23750 | 85 |
| 589 | 20240216 | 102200 | 3212373000 | 23750 | 23750 | 23800 | 23750 | 90 |
| 590 | 20240216 | 102100 | 3210235050 | 23750 | 23700 | 23750 | 23650 | 4786 |
| 591 | 20240216 | 102000 | 3097026850 | 23650 | 23800 | 23850 | 23650 | 585 |
| 592 | 20240216 | 101900 | 3083149900 | 23850 | 23900 | 23900 | 23800 | 533 |
| 593 | 20240216 | 101800 | 3070457300 | 23900 | 23900 | 23900 | 23850 | 1440 |
| 594 | 20240216 | 101700 | 3036104050 | 23900 | 23900 | 23950 | 23850 | 860 |
| 595 | 20240216 | 101600 | 3015546450 | 23900 | 23850 | 23900 | 23850 | 988 |
| 596 | 20240216 | 101500 | 2991933400 | 23850 | 23800 | 23850 | 23750 | 643 |
| 597 | 20240216 | 101400 | 2976618450 | 23700 | 23750 | 23750 | 23700 | 965 |
| 598 | 20240216 | 101300 | 2953707850 | 23650 | 23700 | 23750 | 23650 | 593 |
| 599 | 20240216 | 101200 | 2939653900 | 23600 | 23600 | 23600 | 23600 | 22 |
| 600 | 20240216 | 101100 | 2939134700 | 23650 | 23550 | 23650 | 23550 | 1055 |
| 601 | 20240216 | 101000 | 2914205250 | 23550 | 23550 | 23550 | 23550 | 568 |
| 602 | 20240216 | 100900 | 2900828850 | 23550 | 23550 | 23550 | 23500 | 372 |
| 603 | 20240216 | 100800 | 2892068300 | 23500 | 23550 | 23550 | 23500 | 755 |
| 604 | 20240216 | 100700 | 2874299200 | 23500 | 23500 | 23500 | 23450 | 43 |
| 605 | 20240216 | 100600 | 2873288850 | 23450 | 23500 | 23500 | 23450 | 85 |
| 606 | 20240216 | 100500 | 2871293100 | 23500 | 23550 | 23550 | 23500 | 49 |
| 607 | 20240216 | 100400 | 2870139300 | 23550 | 23500 | 23550 | 23500 | 537 |
| 608 | 20240216 | 100300 | 2857512250 | 23450 | 23450 | 23450 | 23450 | 297 |
| 609 | 20240216 | 100200 | 2850547600 | 23450 | 23400 | 23450 | 23400 | 501 |
| 610 | 20240216 | 100100 | 2838811550 | 23400 | 23350 | 23400 | 23350 | 732 |
| 611 | 20240216 | 100000 | 2821692150 | 23400 | 23400 | 23400 | 23400 | 2009 |
| 612 | 20240216 | 095900 | 2774681550 | 23350 | 23450 | 23450 | 23350 | 1909 |
| 613 | 20240216 | 095800 | 2730008350 | 23450 | 23400 | 23450 | 23400 | 1542 |
| 614 | 20240216 | 095700 | 2693877800 | 23300 | 23250 | 23350 | 23250 | 266 |
| 615 | 20240216 | 095600 | 2687683100 | 23350 | 23250 | 23350 | 23250 | 139 |
| 616 | 20240216 | 095500 | 2684441700 | 23250 | 23300 | 23300 | 23250 | 205 |
| 617 | 20240216 | 095400 | 2679673950 | 23250 | 23350 | 23350 | 23200 | 3836 |
| 618 | 20240216 | 095300 | 2590488100 | 23350 | 23250 | 23350 | 23200 | 2353 |
| 619 | 20240216 | 095200 | 2535796600 | 23300 | 23300 | 23300 | 23200 | 1944 |
| 620 | 20240216 | 095100 | 2490556000 | 23300 | 23300 | 23300 | 23300 | 590 |
| 621 | 20240216 | 095000 | 2476809000 | 23300 | 23300 | 23300 | 23250 | 2597 |
| 622 | 20240216 | 094900 | 2416367200 | 23300 | 23500 | 23500 | 23300 | 307 |
| 623 | 20240216 | 094800 | 2409173050 | 23300 | 23450 | 23450 | 23300 | 3098 |
| 624 | 20240216 | 094700 | 2336755850 | 23500 | 23450 | 23500 | 23450 | 155 |
| 625 | 20240216 | 094600 | 2333117000 | 23500 | 23400 | 23500 | 23400 | 131 |
| 626 | 20240216 | 094500 | 2330046550 | 23450 | 23400 | 23500 | 23400 | 4379 |
| 627 | 20240216 | 094400 | 2227168550 | 23400 | 23400 | 23400 | 23400 | 173 |
| 628 | 20240216 | 094300 | 2223120350 | 23400 | 23500 | 23500 | 23400 | 2444 |
| 629 | 20240216 | 094200 | 2165699050 | 23550 | 23700 | 23700 | 23550 | 3256 |
| 630 | 20240216 | 094100 | 2088891150 | 23650 | 23500 | 23650 | 23500 | 6333 |
| 631 | 20240216 | 094000 | 1939987650 | 23500 | 23350 | 23500 | 23350 | 839 |
| 632 | 20240216 | 093900 | 1920326650 | 23350 | 23400 | 23500 | 23350 | 2241 |
| 633 | 20240216 | 093800 | 1867946300 | 23400 | 23450 | 23500 | 23400 | 436 |
| 634 | 20240216 | 093700 | 1857716650 | 23450 | 23350 | 23500 | 23350 | 1192 |
| 635 | 20240216 | 093600 | 1829842300 | 23350 | 23450 | 23450 | 23350 | 1535 |
| 636 | 20240216 | 093500 | 1793981000 | 23450 | 23450 | 23500 | 23400 | 1129 |
| 637 | 20240216 | 093400 | 1767529400 | 23450 | 23350 | 23550 | 23350 | 1206 |
| 638 | 20240216 | 093300 | 1739264650 | 23350 | 23300 | 23450 | 23300 | 161 |
| 639 | 20240216 | 093200 | 1735495350 | 23300 | 23500 | 23500 | 23300 | 785 |
| 640 | 20240216 | 093100 | 1717152300 | 23400 | 23450 | 23450 | 23300 | 11049 |
| 641 | 20240216 | 093000 | 1459622500 | 23400 | 23450 | 23500 | 23400 | 1553 |
| 642 | 20240216 | 092900 | 1423231950 | 23450 | 23600 | 23600 | 23450 | 2544 |
| 643 | 20240216 | 092800 | 1363388200 | 23600 | 23700 | 23750 | 23550 | 3049 |
| 644 | 20240216 | 092700 | 1291310750 | 23750 | 23700 | 23800 | 23700 | 206 |
| 645 | 20240216 | 092600 | 1286423350 | 23700 | 23700 | 23750 | 23650 | 1253 |
| 646 | 20240216 | 092500 | 1256707350 | 23700 | 23750 | 23800 | 23700 | 1132 |
| 647 | 20240216 | 092400 | 1229864800 | 23750 | 23800 | 23850 | 23750 | 1168 |
| 648 | 20240216 | 092300 | 1202093750 | 23850 | 24000 | 24000 | 23850 | 458 |
| 649 | 20240216 | 092200 | 1191148600 | 24000 | 23950 | 24050 | 23950 | 780 |
| 650 | 20240216 | 092100 | 1172425300 | 23950 | 24000 | 24000 | 23950 | 1456 |
| 651 | 20240216 | 092000 | 1137513250 | 24000 | 24000 | 24000 | 24000 | 256 |
| 652 | 20240216 | 091900 | 1131369250 | 24000 | 24000 | 24100 | 24000 | 533 |
| 653 | 20240216 | 091800 | 1118565950 | 24000 | 24000 | 24050 | 23900 | 424 |
| 654 | 20240216 | 091700 | 1108389950 | 24000 | 24000 | 24100 | 24000 | 2205 |
| 655 | 20240216 | 091600 | 1055406500 | 24000 | 23900 | 24100 | 23900 | 376 |
| 656 | 20240216 | 091500 | 1046379100 | 23900 | 23950 | 23950 | 23850 | 9885 |
| 657 | 20240216 | 091400 | 810118700 | 23950 | 23700 | 24050 | 23650 | 4128 |
| 658 | 20240216 | 091300 | 711273350 | 23650 | 23800 | 23800 | 23600 | 1328 |
| 659 | 20240216 | 091200 | 679844100 | 23800 | 23850 | 23850 | 23650 | 7815 |
| 660 | 20240216 | 091100 | 494141350 | 23850 | 23950 | 23950 | 23850 | 422 |
| 661 | 20240216 | 091000 | 484075450 | 23950 | 24000 | 24000 | 23850 | 1677 |
| 662 | 20240216 | 090900 | 443961350 | 23950 | 23950 | 24000 | 23950 | 995 |
| 663 | 20240216 | 090800 | 420124950 | 24000 | 24100 | 24150 | 24000 | 708 |
| 664 | 20240216 | 090700 | 403097900 | 24100 | 24100 | 24250 | 24050 | 229 |
| 665 | 20240216 | 090600 | 397580550 | 24100 | 24250 | 24300 | 24100 | 2733 |
| 666 | 20240216 | 090500 | 331448550 | 24200 | 23950 | 24250 | 23950 | 4069 |
| 667 | 20240216 | 090400 | 233486650 | 23950 | 23950 | 24000 | 23900 | 955 |
| 668 | 20240216 | 090300 | 210583150 | 23900 | 23950 | 24000 | 23850 | 959 |
| 669 | 20240216 | 090200 | 187684450 | 23950 | 23950 | 23950 | 23900 | 173 |
| 670 | 20240216 | 090100 | 183541200 | 23850 | 23850 | 23900 | 23850 | 533 |
| 671 | 20240216 | 090000 | 170822050 | 23800 | 24000 | 24050 | 23800 | 7121 |