33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 201100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 3 | 20240222 | 201000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20240222 | 200900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20240222 | 200800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20240222 | 200700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20240222 | 200600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20240222 | 200500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20240222 | 200400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20240222 | 200300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20240222 | 200200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20240222 | 200100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20240222 | 200000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20240222 | 195900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20240222 | 195800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20240222 | 195700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20240222 | 195600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20240222 | 195500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20240222 | 195400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20240222 | 195300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20240222 | 195200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20240222 | 195100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20240222 | 195000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20240222 | 194900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20240222 | 194800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20240222 | 194700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20240222 | 194600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20240222 | 194500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20240222 | 194400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20240222 | 194300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20240222 | 194200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20240222 | 194100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 33 | 20240222 | 194000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20240222 | 193900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20240222 | 193800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20240222 | 193700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20240222 | 193600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20240222 | 193500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20240222 | 193400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20240222 | 193300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20240222 | 193200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20240222 | 193100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20240222 | 193000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20240222 | 192900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20240222 | 192800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20240222 | 192700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20240222 | 192600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20240222 | 192500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20240222 | 192400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20240222 | 192300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20240222 | 192200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20240222 | 192100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20240222 | 192000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20240222 | 191900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20240222 | 191800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20240222 | 191700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20240222 | 191600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20240222 | 191500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20240222 | 191400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20240222 | 191300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20240222 | 191200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20240222 | 191100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 63 | 20240222 | 191000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20240222 | 190900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20240222 | 190800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20240222 | 190700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20240222 | 190600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20240222 | 190500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20240222 | 190400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20240222 | 190300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20240222 | 190200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20240222 | 190100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20240222 | 190000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20240222 | 185900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20240222 | 185800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20240222 | 185700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20240222 | 185600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20240222 | 185500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20240222 | 185400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20240222 | 185300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20240222 | 185200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20240222 | 185100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20240222 | 185000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20240222 | 184900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20240222 | 184800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20240222 | 184700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20240222 | 184600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20240222 | 184500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20240222 | 184400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20240222 | 184300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20240222 | 184200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20240222 | 184100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 93 | 20240222 | 184000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20240222 | 183900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20240222 | 183800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20240222 | 183700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20240222 | 183600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20240222 | 183500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20240222 | 183400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20240222 | 183300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20240222 | 183200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20240222 | 183100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20240222 | 183000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20240222 | 182900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20240222 | 182800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20240222 | 182700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20240222 | 182600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20240222 | 182500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20240222 | 182400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20240222 | 182300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20240222 | 182200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20240222 | 182100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20240222 | 182000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20240222 | 181900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20240222 | 181800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20240222 | 181700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20240222 | 181600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20240222 | 181500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20240222 | 181400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20240222 | 181300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20240222 | 181200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20240222 | 181100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 123 | 20240222 | 181000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20240222 | 180900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20240222 | 180800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20240222 | 180700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20240222 | 180600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20240222 | 180500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20240222 | 180400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20240222 | 180300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20240222 | 180200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20240222 | 180100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20240222 | 180000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20240222 | 175900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20240222 | 175800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20240222 | 175700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20240222 | 175600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20240222 | 175500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20240222 | 175400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20240222 | 175300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20240222 | 175200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20240222 | 175100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20240222 | 175000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20240222 | 174900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20240222 | 174800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20240222 | 174700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20240222 | 174600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20240222 | 174500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20240222 | 174400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20240222 | 174300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20240222 | 174200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20240222 | 174100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 153 | 20240222 | 174000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20240222 | 173900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20240222 | 173800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20240222 | 173700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20240222 | 173600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20240222 | 173500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20240222 | 173400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20240222 | 173300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20240222 | 173200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20240222 | 173100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20240222 | 173000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20240222 | 172900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20240222 | 172800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20240222 | 172700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20240222 | 172600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20240222 | 172500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20240222 | 172400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20240222 | 172300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20240222 | 172200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20240222 | 172100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20240222 | 172000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20240222 | 171900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20240222 | 171800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20240222 | 171700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20240222 | 171600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20240222 | 171500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20240222 | 171400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20240222 | 171300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20240222 | 171200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20240222 | 171100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 183 | 20240222 | 171000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20240222 | 170900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20240222 | 170800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20240222 | 170700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20240222 | 170600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20240222 | 170500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20240222 | 170400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20240222 | 170300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20240222 | 170200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20240222 | 170100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20240222 | 170000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20240222 | 165900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20240222 | 165800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20240222 | 165700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20240222 | 165600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20240222 | 165500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20240222 | 165400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20240222 | 165300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20240222 | 165200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20240222 | 165100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20240222 | 165000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20240222 | 164900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20240222 | 164800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20240222 | 164700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20240222 | 164600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20240222 | 164500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20240222 | 164400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20240222 | 164300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20240222 | 164200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20240222 | 164100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 213 | 20240222 | 164000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20240222 | 163900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20240222 | 163800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20240222 | 163700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20240222 | 163600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20240222 | 163500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20240222 | 163400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20240222 | 163300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20240222 | 163200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20240222 | 163100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20240222 | 163000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20240222 | 162900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20240222 | 162800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20240222 | 162700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20240222 | 162600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 228 | 20240222 | 162500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 229 | 20240222 | 162400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 230 | 20240222 | 162300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 231 | 20240222 | 162200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 232 | 20240222 | 162100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 233 | 20240222 | 162000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 234 | 20240222 | 161900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 235 | 20240222 | 161800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 236 | 20240222 | 161700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 237 | 20240222 | 161600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 238 | 20240222 | 161500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 239 | 20240222 | 161400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 240 | 20240222 | 161300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 241 | 20240222 | 161200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 242 | 20240222 | 161100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 243 | 20240222 | 161000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 244 | 20240222 | 160900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 245 | 20240222 | 160800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 246 | 20240222 | 160700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 247 | 20240222 | 160600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 248 | 20240222 | 160500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 249 | 20240222 | 160400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 250 | 20240222 | 160300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 251 | 20240222 | 160200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 252 | 20240222 | 160100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 253 | 20240222 | 160000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 254 | 20240222 | 155900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 255 | 20240222 | 155800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 256 | 20240222 | 155700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 257 | 20240222 | 155600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 258 | 20240222 | 155500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 259 | 20240222 | 155400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 260 | 20240222 | 155300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 261 | 20240222 | 155200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 262 | 20240222 | 155100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 263 | 20240222 | 155000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 264 | 20240222 | 154900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 265 | 20240222 | 154800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 266 | 20240222 | 154700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 267 | 20240222 | 154600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 268 | 20240222 | 154500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 269 | 20240222 | 154400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 270 | 20240222 | 154300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 271 | 20240222 | 154200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 272 | 20240222 | 154100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 273 | 20240222 | 154000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 274 | 20240222 | 153900 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 275 | 20240222 | 153800 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 276 | 20240222 | 153700 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 277 | 20240222 | 153600 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 278 | 20240222 | 153500 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 279 | 20240222 | 153400 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 280 | 20240222 | 153300 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 281 | 20240222 | 153200 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 282 | 20240222 | 153100 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 0 |
| 283 | 20240222 | 153000 | 2956266150 | 6870 | 6870 | 6870 | 6870 | 5305 |
| 284 | 20240222 | 152900 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 285 | 20240222 | 152800 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 286 | 20240222 | 152700 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 287 | 20240222 | 152600 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 288 | 20240222 | 152500 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 289 | 20240222 | 152400 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 290 | 20240222 | 152300 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 291 | 20240222 | 152200 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 292 | 20240222 | 152100 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 293 | 20240222 | 152000 | 2919820800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 294 | 20240222 | 151900 | 2919820800 | 6830 | 6830 | 6850 | 6830 | 447 |
| 295 | 20240222 | 151800 | 2916764580 | 6830 | 6820 | 6830 | 6810 | 176 |
| 296 | 20240222 | 151700 | 2915563090 | 6820 | 6830 | 6830 | 6810 | 20 |
| 297 | 20240222 | 151600 | 2915426810 | 6810 | 6810 | 6820 | 6810 | 115 |
| 298 | 20240222 | 151500 | 2914643550 | 6830 | 6820 | 6830 | 6810 | 423 |
| 299 | 20240222 | 151400 | 2911761370 | 6830 | 6810 | 6830 | 6810 | 672 |
| 300 | 20240222 | 151300 | 2907178510 | 6820 | 6830 | 6830 | 6800 | 53 |
| 301 | 20240222 | 151200 | 2906817150 | 6810 | 6810 | 6820 | 6790 | 3012 |
| 302 | 20240222 | 151100 | 2886339720 | 6810 | 6800 | 6830 | 6800 | 259 |
| 303 | 20240222 | 151000 | 2884578410 | 6820 | 6800 | 6820 | 6790 | 401 |
| 304 | 20240222 | 150900 | 2881852470 | 6820 | 6800 | 6820 | 6800 | 942 |
| 305 | 20240222 | 150800 | 2875446820 | 6800 | 6820 | 6820 | 6800 | 11677 |
| 306 | 20240222 | 150700 | 2796028230 | 6810 | 6830 | 6830 | 6810 | 6943 |
| 307 | 20240222 | 150600 | 2748701800 | 6830 | 6840 | 6840 | 6830 | 7055 |
| 308 | 20240222 | 150500 | 2700496770 | 6840 | 6850 | 6850 | 6840 | 2121 |
| 309 | 20240222 | 150400 | 2685968390 | 6850 | 6860 | 6860 | 6850 | 2146 |
| 310 | 20240222 | 150300 | 2671251200 | 6860 | 6860 | 6860 | 6860 | 785 |
| 311 | 20240222 | 150200 | 2665866100 | 6860 | 6860 | 6860 | 6860 | 313 |
| 312 | 20240222 | 150100 | 2663718920 | 6860 | 6860 | 6860 | 6860 | 631 |
| 313 | 20240222 | 150000 | 2659390260 | 6860 | 6870 | 6870 | 6860 | 133 |
| 314 | 20240222 | 145900 | 2658476590 | 6870 | 6870 | 6880 | 6870 | 342 |
| 315 | 20240222 | 145800 | 2656126810 | 6870 | 6870 | 6880 | 6870 | 241 |
| 316 | 20240222 | 145700 | 2654471040 | 6870 | 6870 | 6870 | 6870 | 1122 |
| 317 | 20240222 | 145600 | 2646762900 | 6880 | 6870 | 6880 | 6870 | 425 |
| 318 | 20240222 | 145500 | 2643843140 | 6870 | 6870 | 6870 | 6870 | 241 |
| 319 | 20240222 | 145400 | 2642187470 | 6860 | 6870 | 6870 | 6860 | 668 |
| 320 | 20240222 | 145300 | 2637599330 | 6870 | 6870 | 6870 | 6860 | 52 |
| 321 | 20240222 | 145200 | 2637242100 | 6870 | 6860 | 6870 | 6860 | 584 |
| 322 | 20240222 | 145100 | 2633230830 | 6870 | 6860 | 6870 | 6860 | 4 |
| 323 | 20240222 | 145000 | 2633203360 | 6860 | 6870 | 6880 | 6860 | 149 |
| 324 | 20240222 | 144900 | 2632179740 | 6870 | 6870 | 6880 | 6870 | 112 |
| 325 | 20240222 | 144800 | 2631410290 | 6870 | 6870 | 6870 | 6860 | 985 |
| 326 | 20240222 | 144700 | 2624643350 | 6860 | 6860 | 6860 | 6860 | 12 |
| 327 | 20240222 | 144600 | 2624561030 | 6860 | 6860 | 6860 | 6860 | 36 |
| 328 | 20240222 | 144500 | 2624314070 | 6870 | 6870 | 6880 | 6870 | 380 |
| 329 | 20240222 | 144400 | 2621700260 | 6870 | 6870 | 6870 | 6860 | 58 |
| 330 | 20240222 | 144300 | 2621301900 | 6870 | 6860 | 6870 | 6860 | 201 |
| 331 | 20240222 | 144200 | 2619923030 | 6870 | 6870 | 6870 | 6870 | 148 |
| 332 | 20240222 | 144100 | 2618906270 | 6870 | 6870 | 6870 | 6860 | 307 |
| 333 | 20240222 | 144000 | 2616798900 | 6860 | 6870 | 6870 | 6860 | 195 |
| 334 | 20240222 | 143900 | 2615459260 | 6870 | 6870 | 6870 | 6870 | 42 |
| 335 | 20240222 | 143800 | 2615170720 | 6870 | 6870 | 6880 | 6860 | 2785 |
| 336 | 20240222 | 143700 | 2596043630 | 6860 | 6850 | 6870 | 6850 | 1137 |
| 337 | 20240222 | 143600 | 2588248580 | 6850 | 6860 | 6860 | 6850 | 1972 |
| 338 | 20240222 | 143500 | 2574726370 | 6860 | 6860 | 6870 | 6860 | 226 |
| 339 | 20240222 | 143400 | 2573176000 | 6860 | 6870 | 6870 | 6860 | 1117 |
| 340 | 20240222 | 143300 | 2565512310 | 6870 | 6870 | 6870 | 6860 | 411 |
| 341 | 20240222 | 143200 | 2562688750 | 6870 | 6870 | 6880 | 6870 | 601 |
| 342 | 20240222 | 143100 | 2558559870 | 6880 | 6880 | 6880 | 6880 | 1 |
| 343 | 20240222 | 143000 | 2558552990 | 6880 | 6880 | 6880 | 6880 | 216 |
| 344 | 20240222 | 142900 | 2557066910 | 6880 | 6870 | 6880 | 6860 | 216 |
| 345 | 20240222 | 142800 | 2555583810 | 6860 | 6880 | 6880 | 6860 | 2184 |
| 346 | 20240222 | 142700 | 2540570150 | 6870 | 6890 | 6890 | 6870 | 325 |
| 347 | 20240222 | 142600 | 2538335930 | 6890 | 6890 | 6890 | 6880 | 166 |
| 348 | 20240222 | 142500 | 2537193700 | 6890 | 6880 | 6890 | 6880 | 1518 |
| 349 | 20240222 | 142400 | 2526748050 | 6870 | 6880 | 6880 | 6870 | 591 |
| 350 | 20240222 | 142300 | 2522685740 | 6880 | 6870 | 6880 | 6870 | 33 |
| 351 | 20240222 | 142200 | 2522458920 | 6870 | 6880 | 6880 | 6870 | 170 |
| 352 | 20240222 | 142100 | 2521289420 | 6880 | 6850 | 6880 | 6850 | 540 |
| 353 | 20240222 | 142000 | 2517579900 | 6870 | 6870 | 6870 | 6860 | 456 |
| 354 | 20240222 | 141900 | 2514450220 | 6870 | 6870 | 6870 | 6870 | 438 |
| 355 | 20240222 | 141800 | 2511441160 | 6850 | 6870 | 6870 | 6850 | 287 |
| 356 | 20240222 | 141700 | 2509472330 | 6870 | 6870 | 6870 | 6870 | 50 |
| 357 | 20240222 | 141600 | 2509128830 | 6860 | 6860 | 6870 | 6860 | 76 |
| 358 | 20240222 | 141500 | 2508607420 | 6860 | 6850 | 6860 | 6850 | 60 |
| 359 | 20240222 | 141400 | 2508196400 | 6850 | 6840 | 6850 | 6840 | 117 |
| 360 | 20240222 | 141300 | 2507396080 | 6840 | 6850 | 6850 | 6840 | 18 |
| 361 | 20240222 | 141200 | 2507272880 | 6850 | 6850 | 6850 | 6850 | 78 |
| 362 | 20240222 | 141100 | 2506738580 | 6840 | 6870 | 6870 | 6840 | 131 |
| 363 | 20240222 | 141000 | 2505841270 | 6870 | 6860 | 6870 | 6850 | 588 |
| 364 | 20240222 | 140900 | 2501807620 | 6870 | 6860 | 6870 | 6860 | 14 |
| 365 | 20240222 | 140800 | 2501711490 | 6860 | 6870 | 6870 | 6860 | 188 |
| 366 | 20240222 | 140700 | 2500421150 | 6870 | 6870 | 6870 | 6870 | 97 |
| 367 | 20240222 | 140600 | 2499754760 | 6870 | 6880 | 6880 | 6870 | 98 |
| 368 | 20240222 | 140500 | 2499081320 | 6870 | 6880 | 6880 | 6870 | 803 |
| 369 | 20240222 | 140400 | 2493562860 | 6880 | 6870 | 6880 | 6870 | 604 |
| 370 | 20240222 | 140300 | 2489407790 | 6860 | 6890 | 6890 | 6860 | 434 |
| 371 | 20240222 | 140200 | 2486425700 | 6880 | 6850 | 6880 | 6850 | 2376 |
| 372 | 20240222 | 140100 | 2470115860 | 6840 | 6830 | 6840 | 6830 | 4928 |
| 373 | 20240222 | 140000 | 2436415260 | 6830 | 6840 | 6840 | 6820 | 350 |
| 374 | 20240222 | 135900 | 2434025030 | 6830 | 6830 | 6830 | 6830 | 1700 |
| 375 | 20240222 | 135800 | 2422414030 | 6830 | 6830 | 6830 | 6830 | 0 |
| 376 | 20240222 | 135700 | 2422414030 | 6830 | 6840 | 6840 | 6830 | 1222 |
| 377 | 20240222 | 135600 | 2414059650 | 6840 | 6840 | 6840 | 6840 | 1 |
| 378 | 20240222 | 135500 | 2414052810 | 6840 | 6850 | 6850 | 6840 | 710 |
| 379 | 20240222 | 135400 | 2409194790 | 6860 | 6860 | 6860 | 6860 | 445 |
| 380 | 20240222 | 135300 | 2406142090 | 6860 | 6860 | 6860 | 6860 | 71 |
| 381 | 20240222 | 135200 | 2405655030 | 6860 | 6860 | 6860 | 6860 | 355 |
| 382 | 20240222 | 135100 | 2403219730 | 6860 | 6880 | 6880 | 6860 | 778 |
| 383 | 20240222 | 135000 | 2397870980 | 6870 | 6870 | 6870 | 6870 | 120 |
| 384 | 20240222 | 134900 | 2397046580 | 6870 | 6890 | 6890 | 6860 | 2082 |
| 385 | 20240222 | 134800 | 2382721740 | 6880 | 6850 | 6880 | 6850 | 4464 |
| 386 | 20240222 | 134700 | 2352040600 | 6850 | 6850 | 6860 | 6840 | 285 |
| 387 | 20240222 | 134600 | 2350087210 | 6840 | 6850 | 6850 | 6840 | 2466 |
| 388 | 20240222 | 134500 | 2333195220 | 6850 | 6830 | 6850 | 6830 | 4843 |
| 389 | 20240222 | 134400 | 2300086960 | 6820 | 6820 | 6820 | 6820 | 160 |
| 390 | 20240222 | 134300 | 2298995760 | 6820 | 6820 | 6820 | 6820 | 0 |
| 391 | 20240222 | 134200 | 2298995760 | 6820 | 6820 | 6830 | 6820 | 1233 |
| 392 | 20240222 | 134100 | 2290586450 | 6820 | 6830 | 6830 | 6820 | 152 |
| 393 | 20240222 | 134000 | 2289548710 | 6820 | 6820 | 6820 | 6820 | 171 |
| 394 | 20240222 | 133900 | 2288382490 | 6820 | 6800 | 6820 | 6800 | 1179 |
| 395 | 20240222 | 133800 | 2280343090 | 6800 | 6800 | 6800 | 6800 | 296 |
| 396 | 20240222 | 133700 | 2278330290 | 6800 | 6800 | 6800 | 6800 | 5 |
| 397 | 20240222 | 133600 | 2278296290 | 6800 | 6800 | 6800 | 6800 | 0 |
| 398 | 20240222 | 133500 | 2278296290 | 6800 | 6800 | 6800 | 6800 | 58 |
| 399 | 20240222 | 133400 | 2277901890 | 6800 | 6800 | 6800 | 6800 | 0 |
| 400 | 20240222 | 133300 | 2277901890 | 6800 | 6800 | 6800 | 6800 | 70 |
| 401 | 20240222 | 133200 | 2277425890 | 6800 | 6800 | 6800 | 6800 | 191 |
| 402 | 20240222 | 133100 | 2276127090 | 6800 | 6800 | 6800 | 6800 | 500 |
| 403 | 20240222 | 133000 | 2272727090 | 6800 | 6800 | 6800 | 6800 | 423 |
| 404 | 20240222 | 132900 | 2269850690 | 6800 | 6810 | 6810 | 6800 | 2615 |
| 405 | 20240222 | 132800 | 2252056820 | 6810 | 6810 | 6810 | 6810 | 270 |
| 406 | 20240222 | 132700 | 2250218120 | 6820 | 6820 | 6820 | 6820 | 101 |
| 407 | 20240222 | 132600 | 2249529300 | 6820 | 6830 | 6830 | 6820 | 2216 |
| 408 | 20240222 | 132500 | 2234400300 | 6810 | 6820 | 6820 | 6810 | 1600 |
| 409 | 20240222 | 132400 | 2223489090 | 6830 | 6830 | 6830 | 6830 | 100 |
| 410 | 20240222 | 132300 | 2222806090 | 6830 | 6830 | 6830 | 6830 | 602 |
| 411 | 20240222 | 132200 | 2218694430 | 6830 | 6830 | 6840 | 6830 | 359 |
| 412 | 20240222 | 132100 | 2216242450 | 6830 | 6830 | 6840 | 6830 | 16 |
| 413 | 20240222 | 132000 | 2216133160 | 6830 | 6830 | 6840 | 6830 | 67 |
| 414 | 20240222 | 131900 | 2215675180 | 6830 | 6830 | 6830 | 6830 | 333 |
| 415 | 20240222 | 131800 | 2213400790 | 6830 | 6820 | 6830 | 6820 | 884 |
| 416 | 20240222 | 131700 | 2207364030 | 6820 | 6820 | 6820 | 6820 | 422 |
| 417 | 20240222 | 131600 | 2204485990 | 6820 | 6830 | 6830 | 6820 | 533 |
| 418 | 20240222 | 131500 | 2200847700 | 6830 | 6830 | 6830 | 6830 | 144 |
| 419 | 20240222 | 131400 | 2199864180 | 6840 | 6830 | 6840 | 6830 | 688 |
| 420 | 20240222 | 131300 | 2195160130 | 6830 | 6830 | 6830 | 6820 | 564 |
| 421 | 20240222 | 131200 | 2191308020 | 6830 | 6830 | 6830 | 6830 | 574 |
| 422 | 20240222 | 131100 | 2187387600 | 6830 | 6820 | 6830 | 6820 | 1716 |
| 423 | 20240222 | 131000 | 2175667820 | 6820 | 6830 | 6830 | 6820 | 1025 |
| 424 | 20240222 | 130900 | 2168667230 | 6830 | 6820 | 6830 | 6810 | 1895 |
| 425 | 20240222 | 130800 | 2155743330 | 6820 | 6820 | 6820 | 6820 | 16 |
| 426 | 20240222 | 130700 | 2155634210 | 6820 | 6800 | 6820 | 6800 | 567 |
| 427 | 20240222 | 130600 | 2151770590 | 6820 | 6820 | 6820 | 6800 | 72 |
| 428 | 20240222 | 130500 | 2151279770 | 6830 | 6820 | 6830 | 6800 | 2079 |
| 429 | 20240222 | 130400 | 2137086140 | 6820 | 6820 | 6820 | 6810 | 2007 |
| 430 | 20240222 | 130300 | 2123398470 | 6800 | 6800 | 6820 | 6800 | 165 |
| 431 | 20240222 | 130200 | 2122275960 | 6820 | 6820 | 6820 | 6800 | 769 |
| 432 | 20240222 | 130100 | 2117038630 | 6820 | 6820 | 6820 | 6820 | 310 |
| 433 | 20240222 | 130000 | 2114924430 | 6820 | 6820 | 6820 | 6810 | 734 |
| 434 | 20240222 | 125900 | 2109920430 | 6810 | 6820 | 6830 | 6810 | 1660 |
| 435 | 20240222 | 125800 | 2098585540 | 6820 | 6780 | 6820 | 6780 | 22257 |
| 436 | 20240222 | 125700 | 1947380880 | 6780 | 6770 | 6780 | 6770 | 165 |
| 437 | 20240222 | 125600 | 1946263820 | 6770 | 6770 | 6770 | 6770 | 10 |
| 438 | 20240222 | 125500 | 1946196120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 439 | 20240222 | 125400 | 1946196120 | 6770 | 6770 | 6770 | 6770 | 0 |
| 440 | 20240222 | 125300 | 1946196120 | 6770 | 6770 | 6770 | 6770 | 287 |
| 441 | 20240222 | 125200 | 1944253130 | 6760 | 6760 | 6760 | 6760 | 10 |
| 442 | 20240222 | 125100 | 1944185530 | 6770 | 6770 | 6770 | 6770 | 0 |
| 443 | 20240222 | 125000 | 1944185530 | 6770 | 6770 | 6770 | 6770 | 3529 |
| 444 | 20240222 | 124900 | 1920294200 | 6760 | 6760 | 6760 | 6760 | 1 |
| 445 | 20240222 | 124800 | 1920287440 | 6770 | 6750 | 6770 | 6750 | 18 |
| 446 | 20240222 | 124700 | 1920165900 | 6750 | 6760 | 6760 | 6750 | 52 |
| 447 | 20240222 | 124600 | 1919814880 | 6770 | 6770 | 6770 | 6770 | 0 |
| 448 | 20240222 | 124500 | 1919814880 | 6770 | 6770 | 6770 | 6770 | 38 |
| 449 | 20240222 | 124400 | 1919557620 | 6770 | 6770 | 6770 | 6770 | 0 |
| 450 | 20240222 | 124300 | 1919557620 | 6770 | 6770 | 6770 | 6770 | 1501 |
| 451 | 20240222 | 124200 | 1909395850 | 6770 | 6750 | 6770 | 6750 | 678 |
| 452 | 20240222 | 124100 | 1904806790 | 6760 | 6760 | 6760 | 6760 | 40 |
| 453 | 20240222 | 124000 | 1904536390 | 6750 | 6750 | 6750 | 6750 | 796 |
| 454 | 20240222 | 123900 | 1899163390 | 6750 | 6770 | 6770 | 6750 | 18 |
| 455 | 20240222 | 123800 | 1899041830 | 6750 | 6750 | 6750 | 6750 | 1 |
| 456 | 20240222 | 123700 | 1899035080 | 6750 | 6750 | 6750 | 6750 | 0 |
| 457 | 20240222 | 123600 | 1899035080 | 6750 | 6750 | 6750 | 6750 | 33 |
| 458 | 20240222 | 123500 | 1898812330 | 6750 | 6750 | 6750 | 6750 | 0 |
| 459 | 20240222 | 123400 | 1898812330 | 6750 | 6740 | 6750 | 6740 | 169 |
| 460 | 20240222 | 123300 | 1897672870 | 6750 | 6750 | 6750 | 6750 | 100 |
| 461 | 20240222 | 123200 | 1896997870 | 6750 | 6750 | 6750 | 6750 | 151 |
| 462 | 20240222 | 123100 | 1895978620 | 6750 | 6750 | 6750 | 6750 | 512 |
| 463 | 20240222 | 123000 | 1892522620 | 6750 | 6750 | 6750 | 6750 | 426 |
| 464 | 20240222 | 122900 | 1889647120 | 6750 | 6750 | 6750 | 6750 | 0 |
| 465 | 20240222 | 122800 | 1889647120 | 6750 | 6750 | 6750 | 6750 | 200 |
| 466 | 20240222 | 122700 | 1888297120 | 6750 | 6750 | 6750 | 6750 | 1531 |
| 467 | 20240222 | 122600 | 1877962870 | 6760 | 6760 | 6760 | 6760 | 21 |
| 468 | 20240222 | 122500 | 1877820910 | 6760 | 6770 | 6770 | 6760 | 593 |
| 469 | 20240222 | 122400 | 1873810960 | 6770 | 6770 | 6770 | 6770 | 113 |
| 470 | 20240222 | 122300 | 1873045950 | 6770 | 6770 | 6780 | 6770 | 55 |
| 471 | 20240222 | 122200 | 1872673560 | 6770 | 6780 | 6780 | 6770 | 923 |
| 472 | 20240222 | 122100 | 1866424720 | 6780 | 6780 | 6780 | 6780 | 172 |
| 473 | 20240222 | 122000 | 1865258560 | 6780 | 6770 | 6780 | 6770 | 1757 |
| 474 | 20240222 | 121900 | 1853361410 | 6760 | 6760 | 6760 | 6760 | 300 |
| 475 | 20240222 | 121800 | 1851333410 | 6750 | 6750 | 6750 | 6750 | 3 |
| 476 | 20240222 | 121700 | 1851313160 | 6760 | 6760 | 6760 | 6760 | 73 |
| 477 | 20240222 | 121600 | 1850819680 | 6750 | 6750 | 6750 | 6750 | 100 |
| 478 | 20240222 | 121500 | 1850144680 | 6740 | 6740 | 6740 | 6740 | 0 |
| 479 | 20240222 | 121400 | 1850144680 | 6740 | 6740 | 6770 | 6740 | 6495 |
| 480 | 20240222 | 121300 | 1806245110 | 6740 | 6750 | 6750 | 6740 | 26 |
| 481 | 20240222 | 121200 | 1806069670 | 6740 | 6740 | 6740 | 6740 | 380 |
| 482 | 20240222 | 121100 | 1803508470 | 6740 | 6740 | 6740 | 6740 | 1 |
| 483 | 20240222 | 121000 | 1803501730 | 6740 | 6740 | 6740 | 6740 | 0 |
| 484 | 20240222 | 120900 | 1803501730 | 6740 | 6740 | 6740 | 6740 | 10 |
| 485 | 20240222 | 120800 | 1803434330 | 6740 | 6740 | 6740 | 6740 | 34 |
| 486 | 20240222 | 120700 | 1803205170 | 6740 | 6740 | 6740 | 6740 | 73 |
| 487 | 20240222 | 120600 | 1802713150 | 6740 | 6740 | 6740 | 6740 | 2 |
| 488 | 20240222 | 120500 | 1802699670 | 6730 | 6730 | 6730 | 6730 | 76 |
| 489 | 20240222 | 120400 | 1802188190 | 6730 | 6730 | 6730 | 6730 | 164 |
| 490 | 20240222 | 120300 | 1801084470 | 6740 | 6740 | 6740 | 6740 | 57 |
| 491 | 20240222 | 120200 | 1800700290 | 6740 | 6740 | 6740 | 6740 | 453 |
| 492 | 20240222 | 120100 | 1797647070 | 6740 | 6740 | 6740 | 6740 | 20 |
| 493 | 20240222 | 120000 | 1797512270 | 6740 | 6740 | 6740 | 6740 | 163 |
| 494 | 20240222 | 115900 | 1796413650 | 6740 | 6740 | 6740 | 6740 | 132 |
| 495 | 20240222 | 115800 | 1795523970 | 6740 | 6740 | 6740 | 6740 | 18 |
| 496 | 20240222 | 115700 | 1795402650 | 6740 | 6740 | 6740 | 6740 | 524 |
| 497 | 20240222 | 115600 | 1791870890 | 6740 | 6740 | 6740 | 6740 | 2 |
| 498 | 20240222 | 115500 | 1791857410 | 6750 | 6750 | 6750 | 6750 | 0 |
| 499 | 20240222 | 115400 | 1791857410 | 6750 | 6750 | 6750 | 6750 | 101 |
| 500 | 20240222 | 115300 | 1791175660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 501 | 20240222 | 115200 | 1791175660 | 6750 | 6750 | 6750 | 6750 | 0 |
| 502 | 20240222 | 115100 | 1791175660 | 6750 | 6750 | 6750 | 6750 | 10 |
| 503 | 20240222 | 115000 | 1791108160 | 6740 | 6740 | 6740 | 6740 | 261 |
| 504 | 20240222 | 114900 | 1789349020 | 6740 | 6740 | 6740 | 6740 | 800 |
| 505 | 20240222 | 114800 | 1783957020 | 6750 | 6750 | 6750 | 6750 | 525 |
| 506 | 20240222 | 114700 | 1780413270 | 6750 | 6750 | 6750 | 6750 | 411 |
| 507 | 20240222 | 114600 | 1777639020 | 6770 | 6770 | 6770 | 6770 | 10 |
| 508 | 20240222 | 114500 | 1777571320 | 6770 | 6770 | 6770 | 6770 | 100 |
| 509 | 20240222 | 114400 | 1776894320 | 6770 | 6750 | 6770 | 6740 | 135 |
| 510 | 20240222 | 114300 | 1775983030 | 6750 | 6760 | 6760 | 6750 | 222 |
| 511 | 20240222 | 114200 | 1774483260 | 6750 | 6750 | 6750 | 6750 | 46 |
| 512 | 20240222 | 114100 | 1774172760 | 6750 | 6760 | 6760 | 6750 | 84 |
| 513 | 20240222 | 114000 | 1773604930 | 6760 | 6760 | 6760 | 6750 | 490 |
| 514 | 20240222 | 113900 | 1770292580 | 6750 | 6750 | 6750 | 6750 | 203 |
| 515 | 20240222 | 113800 | 1768922330 | 6750 | 6750 | 6750 | 6750 | 0 |
| 516 | 20240222 | 113700 | 1768922330 | 6750 | 6750 | 6750 | 6750 | 777 |
| 517 | 20240222 | 113600 | 1763677580 | 6750 | 6750 | 6750 | 6750 | 111 |
| 518 | 20240222 | 113500 | 1762928330 | 6750 | 6750 | 6750 | 6750 | 0 |
| 519 | 20240222 | 113400 | 1762928330 | 6750 | 6760 | 6760 | 6750 | 186 |
| 520 | 20240222 | 113300 | 1761671830 | 6760 | 6760 | 6760 | 6760 | 5 |
| 521 | 20240222 | 113200 | 1761638030 | 6750 | 6750 | 6750 | 6750 | 623 |
| 522 | 20240222 | 113100 | 1757432780 | 6740 | 6740 | 6740 | 6740 | 623 |
| 523 | 20240222 | 113000 | 1753233760 | 6740 | 6730 | 6740 | 6730 | 96 |
| 524 | 20240222 | 112900 | 1752587280 | 6740 | 6740 | 6740 | 6740 | 6 |
| 525 | 20240222 | 112800 | 1752546840 | 6740 | 6740 | 6740 | 6740 | 40 |
| 526 | 20240222 | 112700 | 1752277240 | 6740 | 6730 | 6740 | 6730 | 63 |
| 527 | 20240222 | 112600 | 1751853130 | 6730 | 6730 | 6730 | 6730 | 5 |
| 528 | 20240222 | 112500 | 1751819480 | 6730 | 6730 | 6730 | 6730 | 0 |
| 529 | 20240222 | 112400 | 1751819480 | 6730 | 6730 | 6730 | 6730 | 4 |
| 530 | 20240222 | 112300 | 1751792560 | 6730 | 6730 | 6730 | 6730 | 0 |
| 531 | 20240222 | 112200 | 1751792560 | 6730 | 6730 | 6730 | 6730 | 0 |
| 532 | 20240222 | 112100 | 1751792560 | 6730 | 6730 | 6730 | 6730 | 0 |
| 533 | 20240222 | 112000 | 1751792560 | 6730 | 6730 | 6730 | 6730 | 102 |
| 534 | 20240222 | 111900 | 1751106100 | 6730 | 6730 | 6730 | 6730 | 0 |
| 535 | 20240222 | 111800 | 1751106100 | 6730 | 6730 | 6730 | 6730 | 81 |
| 536 | 20240222 | 111700 | 1750560970 | 6720 | 6720 | 6720 | 6720 | 9 |
| 537 | 20240222 | 111600 | 1750500490 | 6720 | 6730 | 6730 | 6720 | 982 |
| 538 | 20240222 | 111500 | 1743895830 | 6730 | 6730 | 6730 | 6730 | 31 |
| 539 | 20240222 | 111400 | 1743687200 | 6730 | 6730 | 6730 | 6730 | 263 |
| 540 | 20240222 | 111300 | 1741917210 | 6730 | 6730 | 6730 | 6730 | 125 |
| 541 | 20240222 | 111200 | 1741075960 | 6740 | 6740 | 6740 | 6740 | 1085 |
| 542 | 20240222 | 111100 | 1733763060 | 6750 | 6750 | 6750 | 6750 | 0 |
| 543 | 20240222 | 111000 | 1733763060 | 6750 | 6750 | 6750 | 6740 | 167 |
| 544 | 20240222 | 110900 | 1732636260 | 6760 | 6740 | 6760 | 6740 | 1345 |
| 545 | 20240222 | 110800 | 1723563840 | 6740 | 6750 | 6750 | 6740 | 80 |
| 546 | 20240222 | 110700 | 1723024140 | 6750 | 6750 | 6750 | 6750 | 45 |
| 547 | 20240222 | 110600 | 1722720390 | 6760 | 6760 | 6760 | 6760 | 10 |
| 548 | 20240222 | 110500 | 1722652790 | 6760 | 6740 | 6760 | 6740 | 109 |
| 549 | 20240222 | 110400 | 1721916170 | 6750 | 6750 | 6750 | 6750 | 0 |
| 550 | 20240222 | 110300 | 1721916170 | 6750 | 6750 | 6750 | 6750 | 156 |
| 551 | 20240222 | 110200 | 1720863170 | 6750 | 6750 | 6750 | 6750 | 977 |
| 552 | 20240222 | 110100 | 1714268420 | 6770 | 6770 | 6770 | 6760 | 1342 |
| 553 | 20240222 | 110000 | 1705189160 | 6780 | 6780 | 6780 | 6780 | 245 |
| 554 | 20240222 | 105900 | 1703528060 | 6780 | 6790 | 6790 | 6780 | 435 |
| 555 | 20240222 | 105800 | 1700578450 | 6790 | 6790 | 6790 | 6780 | 3901 |
| 556 | 20240222 | 105700 | 1674090670 | 6780 | 6760 | 6790 | 6760 | 2394 |
| 557 | 20240222 | 105600 | 1657873630 | 6760 | 6760 | 6760 | 6760 | 3005 |
| 558 | 20240222 | 105500 | 1637559830 | 6760 | 6770 | 6770 | 6760 | 309 |
| 559 | 20240222 | 105400 | 1635467980 | 6770 | 6770 | 6780 | 6770 | 1160 |
| 560 | 20240222 | 105300 | 1627613190 | 6780 | 6780 | 6780 | 6780 | 103 |
| 561 | 20240222 | 105200 | 1626914850 | 6780 | 6770 | 6780 | 6770 | 4848 |
| 562 | 20240222 | 105100 | 1594083620 | 6770 | 6770 | 6770 | 6770 | 257 |
| 563 | 20240222 | 105000 | 1592343730 | 6770 | 6770 | 6770 | 6770 | 272 |
| 564 | 20240222 | 104900 | 1590502290 | 6770 | 6780 | 6780 | 6770 | 4045 |
| 565 | 20240222 | 104800 | 1563079190 | 6780 | 6760 | 6780 | 6760 | 7285 |
| 566 | 20240222 | 104700 | 1513742730 | 6760 | 6720 | 6760 | 6720 | 3287 |
| 567 | 20240222 | 104600 | 1491561020 | 6720 | 6720 | 6720 | 6720 | 0 |
| 568 | 20240222 | 104500 | 1491561020 | 6720 | 6720 | 6720 | 6720 | 1 |
| 569 | 20240222 | 104400 | 1491554300 | 6710 | 6700 | 6710 | 6700 | 744 |
| 570 | 20240222 | 104300 | 1486562110 | 6700 | 6700 | 6710 | 6700 | 384 |
| 571 | 20240222 | 104200 | 1483988310 | 6700 | 6700 | 6710 | 6700 | 324 |
| 572 | 20240222 | 104100 | 1481817500 | 6700 | 6700 | 6700 | 6700 | 0 |
| 573 | 20240222 | 104000 | 1481817500 | 6700 | 6700 | 6700 | 6700 | 330 |
| 574 | 20240222 | 103900 | 1479606500 | 6710 | 6710 | 6710 | 6710 | 0 |
| 575 | 20240222 | 103800 | 1479606500 | 6710 | 6710 | 6710 | 6710 | 0 |
| 576 | 20240222 | 103700 | 1479606500 | 6710 | 6700 | 6710 | 6700 | 431 |
| 577 | 20240222 | 103600 | 1476718790 | 6700 | 6700 | 6700 | 6700 | 365 |
| 578 | 20240222 | 103500 | 1474273290 | 6700 | 6700 | 6700 | 6700 | 1 |
| 579 | 20240222 | 103400 | 1474266590 | 6700 | 6710 | 6710 | 6700 | 1783 |
| 580 | 20240222 | 103300 | 1462302680 | 6700 | 6710 | 6710 | 6700 | 1419 |
| 581 | 20240222 | 103200 | 1452788790 | 6710 | 6710 | 6710 | 6710 | 0 |
| 582 | 20240222 | 103100 | 1452788790 | 6710 | 6700 | 6720 | 6700 | 139 |
| 583 | 20240222 | 103000 | 1451854930 | 6710 | 6710 | 6710 | 6700 | 747 |
| 584 | 20240222 | 102900 | 1446848100 | 6710 | 6720 | 6720 | 6710 | 73 |
| 585 | 20240222 | 102800 | 1446358240 | 6710 | 6710 | 6710 | 6710 | 310 |
| 586 | 20240222 | 102700 | 1444278140 | 6710 | 6710 | 6710 | 6710 | 0 |
| 587 | 20240222 | 102600 | 1444278140 | 6710 | 6710 | 6710 | 6710 | 0 |
| 588 | 20240222 | 102500 | 1444278140 | 6710 | 6720 | 6720 | 6710 | 35 |
| 589 | 20240222 | 102400 | 1444043000 | 6720 | 6710 | 6720 | 6710 | 270 |
| 590 | 20240222 | 102300 | 1442230950 | 6710 | 6710 | 6710 | 6710 | 89 |
| 591 | 20240222 | 102200 | 1441633760 | 6710 | 6730 | 6730 | 6710 | 7 |
| 592 | 20240222 | 102100 | 1441586750 | 6730 | 6730 | 6730 | 6730 | 0 |
| 593 | 20240222 | 102000 | 1441586750 | 6730 | 6710 | 6730 | 6710 | 640 |
| 594 | 20240222 | 101900 | 1437288630 | 6700 | 6720 | 6720 | 6700 | 2785 |
| 595 | 20240222 | 101800 | 1418591990 | 6720 | 6730 | 6730 | 6720 | 8691 |
| 596 | 20240222 | 101700 | 1360159970 | 6740 | 6740 | 6740 | 6730 | 124 |
| 597 | 20240222 | 101600 | 1359325330 | 6740 | 6740 | 6750 | 6740 | 37 |
| 598 | 20240222 | 101500 | 1359075930 | 6740 | 6740 | 6740 | 6730 | 62 |
| 599 | 20240222 | 101400 | 1358658410 | 6740 | 6740 | 6750 | 6740 | 592 |
| 600 | 20240222 | 101300 | 1354663680 | 6740 | 6750 | 6750 | 6740 | 646 |
| 601 | 20240222 | 101200 | 1350309630 | 6750 | 6750 | 6750 | 6740 | 53 |
| 602 | 20240222 | 101100 | 1349951900 | 6750 | 6750 | 6750 | 6740 | 184 |
| 603 | 20240222 | 101000 | 1348709930 | 6740 | 6740 | 6740 | 6740 | 383 |
| 604 | 20240222 | 100900 | 1346128510 | 6740 | 6740 | 6740 | 6740 | 211 |
| 605 | 20240222 | 100800 | 1344706370 | 6740 | 6740 | 6740 | 6740 | 115 |
| 606 | 20240222 | 100700 | 1343931270 | 6750 | 6740 | 6750 | 6740 | 1443 |
| 607 | 20240222 | 100600 | 1334191710 | 6750 | 6730 | 6750 | 6730 | 2496 |
| 608 | 20240222 | 100500 | 1317363990 | 6730 | 6740 | 6740 | 6730 | 41 |
| 609 | 20240222 | 100400 | 1317088040 | 6740 | 6730 | 6740 | 6730 | 625 |
| 610 | 20240222 | 100300 | 1312878620 | 6730 | 6740 | 6750 | 6730 | 406 |
| 611 | 20240222 | 100200 | 1310143310 | 6740 | 6740 | 6750 | 6740 | 70 |
| 612 | 20240222 | 100100 | 1309671460 | 6740 | 6740 | 6750 | 6740 | 787 |
| 613 | 20240222 | 100000 | 1304366980 | 6750 | 6740 | 6750 | 6740 | 141 |
| 614 | 20240222 | 095900 | 1303416630 | 6730 | 6740 | 6750 | 6730 | 565 |
| 615 | 20240222 | 095800 | 1299604960 | 6740 | 6730 | 6740 | 6730 | 1648 |
| 616 | 20240222 | 095700 | 1288497840 | 6730 | 6730 | 6730 | 6730 | 69 |
| 617 | 20240222 | 095600 | 1288033470 | 6730 | 6730 | 6730 | 6730 | 205 |
| 618 | 20240222 | 095500 | 1286653820 | 6740 | 6730 | 6740 | 6730 | 124 |
| 619 | 20240222 | 095400 | 1285819170 | 6730 | 6730 | 6730 | 6730 | 42 |
| 620 | 20240222 | 095300 | 1285536510 | 6730 | 6730 | 6730 | 6730 | 246 |
| 621 | 20240222 | 095200 | 1283880930 | 6740 | 6740 | 6740 | 6740 | 14 |
| 622 | 20240222 | 095100 | 1283786570 | 6740 | 6740 | 6740 | 6730 | 5 |
| 623 | 20240222 | 095000 | 1283752880 | 6740 | 6740 | 6750 | 6730 | 561 |
| 624 | 20240222 | 094900 | 1279969810 | 6720 | 6730 | 6740 | 6720 | 1544 |
| 625 | 20240222 | 094800 | 1269590920 | 6740 | 6730 | 6750 | 6720 | 1298 |
| 626 | 20240222 | 094700 | 1260853760 | 6720 | 6780 | 6780 | 6720 | 7438 |
| 627 | 20240222 | 094600 | 1210763740 | 6780 | 6780 | 6780 | 6780 | 251 |
| 628 | 20240222 | 094500 | 1209061960 | 6790 | 6800 | 6800 | 6790 | 1220 |
| 629 | 20240222 | 094400 | 1200776880 | 6800 | 6800 | 6800 | 6800 | 790 |
| 630 | 20240222 | 094300 | 1195404880 | 6800 | 6790 | 6800 | 6790 | 3698 |
| 631 | 20240222 | 094200 | 1170258990 | 6790 | 6790 | 6800 | 6790 | 1247 |
| 632 | 20240222 | 094100 | 1161789310 | 6790 | 6800 | 6800 | 6790 | 3365 |
| 633 | 20240222 | 094000 | 1138918770 | 6800 | 6770 | 6800 | 6770 | 5954 |
| 634 | 20240222 | 093900 | 1098550590 | 6770 | 6750 | 6770 | 6740 | 1589 |
| 635 | 20240222 | 093800 | 1087817840 | 6740 | 6740 | 6750 | 6720 | 1106 |
| 636 | 20240222 | 093700 | 1080353100 | 6750 | 6690 | 6750 | 6690 | 1408 |
| 637 | 20240222 | 093600 | 1070880280 | 6690 | 6700 | 6710 | 6690 | 5806 |
| 638 | 20240222 | 093500 | 1032000850 | 6700 | 6700 | 6700 | 6690 | 1069 |
| 639 | 20240222 | 093400 | 1024845100 | 6710 | 6680 | 6730 | 6670 | 4759 |
| 640 | 20240222 | 093300 | 993018080 | 6680 | 6690 | 6710 | 6680 | 6022 |
| 641 | 20240222 | 093200 | 952744380 | 6690 | 6730 | 6730 | 6690 | 2590 |
| 642 | 20240222 | 093100 | 935401380 | 6730 | 6700 | 6730 | 6700 | 132 |
| 643 | 20240222 | 093000 | 934516830 | 6700 | 6740 | 6740 | 6700 | 3523 |
| 644 | 20240222 | 092900 | 910888390 | 6720 | 6730 | 6730 | 6720 | 1097 |
| 645 | 20240222 | 092800 | 903511550 | 6750 | 6760 | 6780 | 6730 | 1605 |
| 646 | 20240222 | 092700 | 892651100 | 6760 | 6770 | 6780 | 6760 | 1200 |
| 647 | 20240222 | 092600 | 884522710 | 6770 | 6760 | 6790 | 6760 | 953 |
| 648 | 20240222 | 092500 | 878065540 | 6770 | 6760 | 6780 | 6760 | 2410 |
| 649 | 20240222 | 092400 | 861750250 | 6740 | 6730 | 6750 | 6730 | 785 |
| 650 | 20240222 | 092300 | 856452540 | 6730 | 6760 | 6770 | 6730 | 476 |
| 651 | 20240222 | 092200 | 853235490 | 6760 | 6700 | 6760 | 6690 | 3589 |
| 652 | 20240222 | 092100 | 829137170 | 6700 | 6730 | 6730 | 6700 | 1291 |
| 653 | 20240222 | 092000 | 820484880 | 6720 | 6710 | 6720 | 6700 | 3995 |
| 654 | 20240222 | 091900 | 793671800 | 6710 | 6730 | 6740 | 6710 | 3409 |
| 655 | 20240222 | 091800 | 770746810 | 6730 | 6730 | 6760 | 6720 | 9753 |
| 656 | 20240222 | 091700 | 705099190 | 6730 | 6780 | 6800 | 6720 | 1987 |
| 657 | 20240222 | 091600 | 691637480 | 6780 | 6820 | 6830 | 6780 | 8258 |
| 658 | 20240222 | 091500 | 635462910 | 6820 | 6850 | 6900 | 6790 | 13549 |
| 659 | 20240222 | 091400 | 542726030 | 6830 | 6720 | 6840 | 6720 | 9387 |
| 660 | 20240222 | 091300 | 478983820 | 6720 | 6720 | 6730 | 6700 | 1584 |
| 661 | 20240222 | 091200 | 468340770 | 6740 | 6700 | 6740 | 6700 | 4661 |
| 662 | 20240222 | 091100 | 437028710 | 6700 | 6680 | 6710 | 6670 | 10548 |
| 663 | 20240222 | 091000 | 366456270 | 6660 | 6630 | 6670 | 6630 | 3782 |
| 664 | 20240222 | 090900 | 341281740 | 6640 | 6640 | 6650 | 6620 | 1821 |
| 665 | 20240222 | 090800 | 329174000 | 6640 | 6580 | 6650 | 6580 | 14297 |
| 666 | 20240222 | 090700 | 234615520 | 6580 | 6600 | 6610 | 6570 | 6725 |
| 667 | 20240222 | 090600 | 190280340 | 6600 | 6580 | 6620 | 6560 | 6122 |
| 668 | 20240222 | 090500 | 149896160 | 6580 | 6500 | 6600 | 6450 | 12047 |
| 669 | 20240222 | 090400 | 71182630 | 6500 | 6430 | 6500 | 6420 | 5297 |
| 670 | 20240222 | 090300 | 36878400 | 6420 | 6360 | 6420 | 6360 | 567 |
| 671 | 20240222 | 090200 | 33243740 | 6410 | 6390 | 6410 | 6360 | 1015 |
| 672 | 20240222 | 090100 | 26756440 | 6330 | 6380 | 6390 | 6330 | 3101 |
| 673 | 20240222 | 090000 | 6941540 | 6390 | 6400 | 6400 | 6310 | 1085 |