32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 200600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 3 | 20240222 | 200500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 4 | 20240222 | 200400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 5 | 20240222 | 200300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 6 | 20240222 | 200200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 7 | 20240222 | 200100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 8 | 20240222 | 200000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 9 | 20240222 | 195900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 10 | 20240222 | 195800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 11 | 20240222 | 195700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 12 | 20240222 | 195600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 13 | 20240222 | 195500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 14 | 20240222 | 195400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 15 | 20240222 | 195300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 16 | 20240222 | 195200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 17 | 20240222 | 195100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 18 | 20240222 | 195000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 19 | 20240222 | 194900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 20 | 20240222 | 194800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 21 | 20240222 | 194700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 22 | 20240222 | 194600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 23 | 20240222 | 194500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 24 | 20240222 | 194400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 25 | 20240222 | 194300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 26 | 20240222 | 194200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 27 | 20240222 | 194100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 28 | 20240222 | 194000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 29 | 20240222 | 193900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 30 | 20240222 | 193800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 31 | 20240222 | 193700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 32 | 20240222 | 193600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 33 | 20240222 | 193500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 34 | 20240222 | 193400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 35 | 20240222 | 193300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 36 | 20240222 | 193200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 37 | 20240222 | 193100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 38 | 20240222 | 193000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 39 | 20240222 | 192900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 40 | 20240222 | 192800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 41 | 20240222 | 192700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 42 | 20240222 | 192600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 43 | 20240222 | 192500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 44 | 20240222 | 192400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 45 | 20240222 | 192300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 46 | 20240222 | 192200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 47 | 20240222 | 192100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 48 | 20240222 | 192000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 49 | 20240222 | 191900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 50 | 20240222 | 191800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 51 | 20240222 | 191700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 52 | 20240222 | 191600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 53 | 20240222 | 191500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 54 | 20240222 | 191400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 55 | 20240222 | 191300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 56 | 20240222 | 191200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 57 | 20240222 | 191100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 58 | 20240222 | 191000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 59 | 20240222 | 190900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 60 | 20240222 | 190800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 61 | 20240222 | 190700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 62 | 20240222 | 190600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 63 | 20240222 | 190500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 64 | 20240222 | 190400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 65 | 20240222 | 190300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 66 | 20240222 | 190200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 67 | 20240222 | 190100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 68 | 20240222 | 190000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 69 | 20240222 | 185900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 70 | 20240222 | 185800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 71 | 20240222 | 185700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 72 | 20240222 | 185600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 73 | 20240222 | 185500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 74 | 20240222 | 185400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 75 | 20240222 | 185300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 76 | 20240222 | 185200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 77 | 20240222 | 185100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 78 | 20240222 | 185000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 79 | 20240222 | 184900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 80 | 20240222 | 184800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 81 | 20240222 | 184700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 82 | 20240222 | 184600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 83 | 20240222 | 184500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 84 | 20240222 | 184400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 85 | 20240222 | 184300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 86 | 20240222 | 184200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 87 | 20240222 | 184100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 88 | 20240222 | 184000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 89 | 20240222 | 183900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 90 | 20240222 | 183800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 91 | 20240222 | 183700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 92 | 20240222 | 183600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 93 | 20240222 | 183500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 94 | 20240222 | 183400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 95 | 20240222 | 183300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 96 | 20240222 | 183200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 97 | 20240222 | 183100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 98 | 20240222 | 183000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 99 | 20240222 | 182900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 100 | 20240222 | 182800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 101 | 20240222 | 182700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 102 | 20240222 | 182600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 103 | 20240222 | 182500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 104 | 20240222 | 182400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 105 | 20240222 | 182300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 106 | 20240222 | 182200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 107 | 20240222 | 182100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 108 | 20240222 | 182000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 109 | 20240222 | 181900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 110 | 20240222 | 181800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 111 | 20240222 | 181700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 112 | 20240222 | 181600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 113 | 20240222 | 181500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 114 | 20240222 | 181400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 115 | 20240222 | 181300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 116 | 20240222 | 181200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 117 | 20240222 | 181100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 118 | 20240222 | 181000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 119 | 20240222 | 180900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 120 | 20240222 | 180800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 121 | 20240222 | 180700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 122 | 20240222 | 180600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 123 | 20240222 | 180500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 124 | 20240222 | 180400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 125 | 20240222 | 180300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 126 | 20240222 | 180200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 127 | 20240222 | 180100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 128 | 20240222 | 180000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 129 | 20240222 | 175900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 130 | 20240222 | 175800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 131 | 20240222 | 175700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 132 | 20240222 | 175600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 133 | 20240222 | 175500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 134 | 20240222 | 175400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 135 | 20240222 | 175300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 136 | 20240222 | 175200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 137 | 20240222 | 175100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 138 | 20240222 | 175000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 139 | 20240222 | 174900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 140 | 20240222 | 174800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 141 | 20240222 | 174700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 142 | 20240222 | 174600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 143 | 20240222 | 174500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 144 | 20240222 | 174400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 145 | 20240222 | 174300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 146 | 20240222 | 174200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 147 | 20240222 | 174100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 148 | 20240222 | 174000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 149 | 20240222 | 173900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 150 | 20240222 | 173800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 151 | 20240222 | 173700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 152 | 20240222 | 173600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 153 | 20240222 | 173500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 154 | 20240222 | 173400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 155 | 20240222 | 173300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 156 | 20240222 | 173200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 157 | 20240222 | 173100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 158 | 20240222 | 173000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 159 | 20240222 | 172900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 160 | 20240222 | 172800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 161 | 20240222 | 172700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 162 | 20240222 | 172600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 163 | 20240222 | 172500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 164 | 20240222 | 172400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 165 | 20240222 | 172300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 166 | 20240222 | 172200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 167 | 20240222 | 172100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 168 | 20240222 | 172000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 169 | 20240222 | 171900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 170 | 20240222 | 171800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 171 | 20240222 | 171700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 172 | 20240222 | 171600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 173 | 20240222 | 171500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 174 | 20240222 | 171400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 175 | 20240222 | 171300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 176 | 20240222 | 171200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 177 | 20240222 | 171100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 178 | 20240222 | 171000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 179 | 20240222 | 170900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 180 | 20240222 | 170800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 181 | 20240222 | 170700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 182 | 20240222 | 170600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 183 | 20240222 | 170500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 184 | 20240222 | 170400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 185 | 20240222 | 170300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 186 | 20240222 | 170200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 187 | 20240222 | 170100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 188 | 20240222 | 170000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 189 | 20240222 | 165900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 190 | 20240222 | 165800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 191 | 20240222 | 165700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 192 | 20240222 | 165600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 193 | 20240222 | 165500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 194 | 20240222 | 165400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 195 | 20240222 | 165300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 196 | 20240222 | 165200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 197 | 20240222 | 165100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 198 | 20240222 | 165000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 199 | 20240222 | 164900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 200 | 20240222 | 164800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 201 | 20240222 | 164700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 202 | 20240222 | 164600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 203 | 20240222 | 164500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 204 | 20240222 | 164400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 205 | 20240222 | 164300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 206 | 20240222 | 164200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 207 | 20240222 | 164100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 208 | 20240222 | 164000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 209 | 20240222 | 163900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 210 | 20240222 | 163800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 211 | 20240222 | 163700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 212 | 20240222 | 163600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 213 | 20240222 | 163500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 214 | 20240222 | 163400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 215 | 20240222 | 163300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 216 | 20240222 | 163200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 217 | 20240222 | 163100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 218 | 20240222 | 163000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 219 | 20240222 | 162900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 220 | 20240222 | 162800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 221 | 20240222 | 162700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 222 | 20240222 | 162600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 223 | 20240222 | 162500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 224 | 20240222 | 162400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 225 | 20240222 | 162300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 226 | 20240222 | 162200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 227 | 20240222 | 162100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 228 | 20240222 | 162000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 229 | 20240222 | 161900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 230 | 20240222 | 161800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 231 | 20240222 | 161700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 232 | 20240222 | 161600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 233 | 20240222 | 161500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 234 | 20240222 | 161400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 235 | 20240222 | 161300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 236 | 20240222 | 161200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 237 | 20240222 | 161100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 238 | 20240222 | 161000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 239 | 20240222 | 160900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 240 | 20240222 | 160800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 241 | 20240222 | 160700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 242 | 20240222 | 160600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 243 | 20240222 | 160500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 244 | 20240222 | 160400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 245 | 20240222 | 160300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 246 | 20240222 | 160200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 247 | 20240222 | 160100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 248 | 20240222 | 160000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 249 | 20240222 | 155900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 250 | 20240222 | 155800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 251 | 20240222 | 155700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 252 | 20240222 | 155600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 253 | 20240222 | 155500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 254 | 20240222 | 155400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 255 | 20240222 | 155300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 256 | 20240222 | 155200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 257 | 20240222 | 155100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 258 | 20240222 | 155000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 259 | 20240222 | 154900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 260 | 20240222 | 154800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 261 | 20240222 | 154700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 262 | 20240222 | 154600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 263 | 20240222 | 154500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 264 | 20240222 | 154400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 265 | 20240222 | 154300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 266 | 20240222 | 154200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 267 | 20240222 | 154100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 268 | 20240222 | 154000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 269 | 20240222 | 153900 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 270 | 20240222 | 153800 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 271 | 20240222 | 153700 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 272 | 20240222 | 153600 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 273 | 20240222 | 153500 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 274 | 20240222 | 153400 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 275 | 20240222 | 153300 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 276 | 20240222 | 153200 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 277 | 20240222 | 153100 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 0 |
| 278 | 20240222 | 153000 | 1491771230 | 5420 | 5420 | 5420 | 5420 | 8565 |
| 279 | 20240222 | 152900 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 280 | 20240222 | 152800 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 281 | 20240222 | 152700 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 282 | 20240222 | 152600 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 283 | 20240222 | 152500 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 284 | 20240222 | 152400 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 285 | 20240222 | 152300 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 286 | 20240222 | 152200 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 287 | 20240222 | 152100 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 288 | 20240222 | 152000 | 1445348930 | 5440 | 5440 | 5440 | 5440 | 0 |
| 289 | 20240222 | 151900 | 1445348930 | 5440 | 5450 | 5450 | 5420 | 243 |
| 290 | 20240222 | 151800 | 1444031010 | 5450 | 5440 | 5450 | 5420 | 207 |
| 291 | 20240222 | 151700 | 1442906380 | 5440 | 5430 | 5440 | 5430 | 397 |
| 292 | 20240222 | 151600 | 1440748850 | 5440 | 5440 | 5440 | 5410 | 4145 |
| 293 | 20240222 | 151500 | 1418282160 | 5440 | 5430 | 5440 | 5420 | 2693 |
| 294 | 20240222 | 151400 | 1403660370 | 5440 | 5440 | 5440 | 5430 | 3842 |
| 295 | 20240222 | 151300 | 1382773000 | 5440 | 5440 | 5460 | 5440 | 1323 |
| 296 | 20240222 | 151200 | 1375569800 | 5450 | 5450 | 5460 | 5440 | 2250 |
| 297 | 20240222 | 151100 | 1363322610 | 5450 | 5450 | 5450 | 5450 | 2253 |
| 298 | 20240222 | 151000 | 1351043760 | 5450 | 5460 | 5460 | 5450 | 410 |
| 299 | 20240222 | 150900 | 1348807240 | 5460 | 5460 | 5470 | 5450 | 2251 |
| 300 | 20240222 | 150800 | 1336525950 | 5450 | 5470 | 5470 | 5450 | 1059 |
| 301 | 20240222 | 150700 | 1330743850 | 5470 | 5470 | 5470 | 5450 | 46 |
| 302 | 20240222 | 150600 | 1330492760 | 5470 | 5460 | 5470 | 5450 | 249 |
| 303 | 20240222 | 150500 | 1329133180 | 5470 | 5470 | 5470 | 5450 | 1741 |
| 304 | 20240222 | 150400 | 1319622010 | 5470 | 5470 | 5470 | 5450 | 720 |
| 305 | 20240222 | 150300 | 1315695880 | 5470 | 5470 | 5470 | 5460 | 212 |
| 306 | 20240222 | 150200 | 1314536400 | 5470 | 5470 | 5470 | 5460 | 407 |
| 307 | 20240222 | 150100 | 1312314050 | 5470 | 5470 | 5470 | 5460 | 3153 |
| 308 | 20240222 | 150000 | 1295098470 | 5470 | 5460 | 5470 | 5460 | 187 |
| 309 | 20240222 | 145900 | 1294076400 | 5460 | 5460 | 5460 | 5460 | 242 |
| 310 | 20240222 | 145800 | 1292755080 | 5460 | 5460 | 5460 | 5450 | 305 |
| 311 | 20240222 | 145700 | 1291090780 | 5460 | 5460 | 5460 | 5450 | 93 |
| 312 | 20240222 | 145600 | 1290583300 | 5460 | 5460 | 5460 | 5460 | 288 |
| 313 | 20240222 | 145500 | 1289010820 | 5460 | 5460 | 5460 | 5460 | 57 |
| 314 | 20240222 | 145400 | 1288699600 | 5460 | 5460 | 5460 | 5460 | 300 |
| 315 | 20240222 | 145300 | 1287061600 | 5460 | 5460 | 5460 | 5450 | 94 |
| 316 | 20240222 | 145200 | 1286548660 | 5470 | 5460 | 5470 | 5460 | 1128 |
| 317 | 20240222 | 145100 | 1280388110 | 5460 | 5460 | 5470 | 5460 | 533 |
| 318 | 20240222 | 145000 | 1277477850 | 5470 | 5470 | 5470 | 5470 | 2 |
| 319 | 20240222 | 144900 | 1277466910 | 5470 | 5470 | 5470 | 5470 | 28 |
| 320 | 20240222 | 144800 | 1277313750 | 5470 | 5470 | 5470 | 5460 | 66 |
| 321 | 20240222 | 144700 | 1276953310 | 5450 | 5470 | 5470 | 5450 | 623 |
| 322 | 20240222 | 144600 | 1273555310 | 5470 | 5470 | 5470 | 5470 | 13 |
| 323 | 20240222 | 144500 | 1273484200 | 5470 | 5470 | 5470 | 5460 | 1170 |
| 324 | 20240222 | 144400 | 1267095700 | 5470 | 5460 | 5470 | 5450 | 982 |
| 325 | 20240222 | 144300 | 1261733990 | 5460 | 5460 | 5460 | 5460 | 639 |
| 326 | 20240222 | 144200 | 1258245050 | 5460 | 5460 | 5460 | 5450 | 169 |
| 327 | 20240222 | 144100 | 1257323610 | 5460 | 5450 | 5460 | 5450 | 872 |
| 328 | 20240222 | 144000 | 1252569190 | 5460 | 5470 | 5470 | 5460 | 103 |
| 329 | 20240222 | 143900 | 1252006790 | 5470 | 5460 | 5470 | 5450 | 13 |
| 330 | 20240222 | 143800 | 1251935810 | 5450 | 5460 | 5460 | 5450 | 1062 |
| 331 | 20240222 | 143700 | 1246147500 | 5460 | 5470 | 5470 | 5450 | 1147 |
| 332 | 20240222 | 143600 | 1239884390 | 5470 | 5460 | 5470 | 5460 | 944 |
| 333 | 20240222 | 143500 | 1234721240 | 5470 | 5470 | 5470 | 5470 | 6 |
| 334 | 20240222 | 143400 | 1234688420 | 5470 | 5470 | 5470 | 5470 | 1 |
| 335 | 20240222 | 143300 | 1234682950 | 5470 | 5470 | 5470 | 5470 | 51 |
| 336 | 20240222 | 143200 | 1234403980 | 5470 | 5470 | 5470 | 5470 | 562 |
| 337 | 20240222 | 143100 | 1231329840 | 5470 | 5460 | 5470 | 5460 | 51 |
| 338 | 20240222 | 143000 | 1231051370 | 5470 | 5460 | 5470 | 5460 | 380 |
| 339 | 20240222 | 142900 | 1228976470 | 5460 | 5470 | 5470 | 5460 | 143 |
| 340 | 20240222 | 142800 | 1228195160 | 5470 | 5470 | 5470 | 5460 | 14 |
| 341 | 20240222 | 142700 | 1228118610 | 5470 | 5470 | 5470 | 5470 | 5 |
| 342 | 20240222 | 142600 | 1228091260 | 5470 | 5470 | 5470 | 5470 | 161 |
| 343 | 20240222 | 142500 | 1227210590 | 5470 | 5470 | 5470 | 5470 | 304 |
| 344 | 20240222 | 142400 | 1225547710 | 5470 | 5480 | 5480 | 5470 | 261 |
| 345 | 20240222 | 142300 | 1224120030 | 5460 | 5470 | 5470 | 5460 | 1656 |
| 346 | 20240222 | 142200 | 1215069240 | 5480 | 5480 | 5480 | 5480 | 0 |
| 347 | 20240222 | 142100 | 1215069240 | 5480 | 5480 | 5480 | 5470 | 103 |
| 348 | 20240222 | 142000 | 1214504810 | 5480 | 5470 | 5480 | 5470 | 392 |
| 349 | 20240222 | 141900 | 1212360340 | 5470 | 5470 | 5470 | 5460 | 302 |
| 350 | 20240222 | 141800 | 1210708410 | 5460 | 5450 | 5470 | 5450 | 2236 |
| 351 | 20240222 | 141700 | 1198509190 | 5460 | 5460 | 5460 | 5450 | 1599 |
| 352 | 20240222 | 141600 | 1189778660 | 5460 | 5460 | 5470 | 5460 | 130 |
| 353 | 20240222 | 141500 | 1189068580 | 5460 | 5450 | 5460 | 5450 | 331 |
| 354 | 20240222 | 141400 | 1187264580 | 5460 | 5460 | 5460 | 5450 | 910 |
| 355 | 20240222 | 141300 | 1182303630 | 5450 | 5460 | 5460 | 5450 | 213 |
| 356 | 20240222 | 141200 | 1181140660 | 5450 | 5460 | 5460 | 5450 | 872 |
| 357 | 20240222 | 141100 | 1176385650 | 5460 | 5470 | 5470 | 5460 | 4242 |
| 358 | 20240222 | 141000 | 1153212190 | 5470 | 5470 | 5470 | 5460 | 1808 |
| 359 | 20240222 | 140900 | 1143337460 | 5470 | 5470 | 5470 | 5470 | 1237 |
| 360 | 20240222 | 140800 | 1136571070 | 5470 | 5480 | 5480 | 5470 | 3271 |
| 361 | 20240222 | 140700 | 1118674140 | 5480 | 5490 | 5490 | 5480 | 3700 |
| 362 | 20240222 | 140600 | 1098397140 | 5490 | 5480 | 5490 | 5480 | 59 |
| 363 | 20240222 | 140500 | 1098073730 | 5490 | 5490 | 5490 | 5480 | 2145 |
| 364 | 20240222 | 140400 | 1086302240 | 5490 | 5490 | 5500 | 5490 | 625 |
| 365 | 20240222 | 140300 | 1082870940 | 5500 | 5500 | 5500 | 5500 | 95 |
| 366 | 20240222 | 140200 | 1082348440 | 5490 | 5490 | 5490 | 5490 | 300 |
| 367 | 20240222 | 140100 | 1080701440 | 5490 | 5500 | 5500 | 5490 | 679 |
| 368 | 20240222 | 140000 | 1076966980 | 5500 | 5500 | 5500 | 5500 | 0 |
| 369 | 20240222 | 135900 | 1076966980 | 5500 | 5520 | 5520 | 5500 | 20 |
| 370 | 20240222 | 135800 | 1076856960 | 5490 | 5500 | 5500 | 5490 | 311 |
| 371 | 20240222 | 135700 | 1075147240 | 5490 | 5500 | 5520 | 5490 | 34 |
| 372 | 20240222 | 135600 | 1074960450 | 5520 | 5500 | 5520 | 5500 | 490 |
| 373 | 20240222 | 135500 | 1072265250 | 5510 | 5500 | 5510 | 5500 | 511 |
| 374 | 20240222 | 135400 | 1069449650 | 5500 | 5500 | 5500 | 5500 | 0 |
| 375 | 20240222 | 135300 | 1069449650 | 5500 | 5500 | 5500 | 5500 | 6 |
| 376 | 20240222 | 135200 | 1069416650 | 5500 | 5500 | 5500 | 5500 | 116 |
| 377 | 20240222 | 135100 | 1068778650 | 5500 | 5500 | 5500 | 5500 | 0 |
| 378 | 20240222 | 135000 | 1068778650 | 5500 | 5500 | 5500 | 5500 | 318 |
| 379 | 20240222 | 134900 | 1067029650 | 5500 | 5500 | 5500 | 5500 | 1084 |
| 380 | 20240222 | 134800 | 1061067650 | 5500 | 5520 | 5530 | 5500 | 259 |
| 381 | 20240222 | 134700 | 1059642950 | 5520 | 5520 | 5520 | 5520 | 12 |
| 382 | 20240222 | 134600 | 1059576710 | 5520 | 5500 | 5520 | 5500 | 1147 |
| 383 | 20240222 | 134500 | 1053254280 | 5510 | 5510 | 5510 | 5510 | 0 |
| 384 | 20240222 | 134400 | 1053254280 | 5510 | 5500 | 5510 | 5500 | 332 |
| 385 | 20240222 | 134300 | 1051426150 | 5500 | 5510 | 5510 | 5500 | 3148 |
| 386 | 20240222 | 134200 | 1034097480 | 5510 | 5510 | 5510 | 5510 | 30 |
| 387 | 20240222 | 134100 | 1033932180 | 5510 | 5520 | 5520 | 5510 | 219 |
| 388 | 20240222 | 134000 | 1032724490 | 5510 | 5510 | 5510 | 5510 | 0 |
| 389 | 20240222 | 133900 | 1032724490 | 5510 | 5520 | 5520 | 5510 | 2398 |
| 390 | 20240222 | 133800 | 1019510890 | 5520 | 5520 | 5520 | 5520 | 1362 |
| 391 | 20240222 | 133700 | 1011992650 | 5530 | 5530 | 5530 | 5530 | 0 |
| 392 | 20240222 | 133600 | 1011992650 | 5530 | 5530 | 5530 | 5530 | 300 |
| 393 | 20240222 | 133500 | 1010333650 | 5530 | 5530 | 5530 | 5530 | 2551 |
| 394 | 20240222 | 133400 | 996226620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 395 | 20240222 | 133300 | 996226620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 396 | 20240222 | 133200 | 996226620 | 5550 | 5540 | 5550 | 5540 | 50 |
| 397 | 20240222 | 133100 | 995949560 | 5540 | 5540 | 5540 | 5540 | 3 |
| 398 | 20240222 | 133000 | 995932940 | 5530 | 5530 | 5530 | 5530 | 0 |
| 399 | 20240222 | 132900 | 995932940 | 5530 | 5530 | 5530 | 5530 | 30 |
| 400 | 20240222 | 132800 | 995767040 | 5530 | 5530 | 5530 | 5530 | 26 |
| 401 | 20240222 | 132700 | 995623260 | 5550 | 5530 | 5550 | 5530 | 130 |
| 402 | 20240222 | 132600 | 994904240 | 5520 | 5520 | 5520 | 5520 | 86 |
| 403 | 20240222 | 132500 | 994429520 | 5520 | 5540 | 5540 | 5520 | 1572 |
| 404 | 20240222 | 132400 | 985744750 | 5540 | 5550 | 5550 | 5540 | 455 |
| 405 | 20240222 | 132300 | 983223930 | 5550 | 5550 | 5550 | 5550 | 0 |
| 406 | 20240222 | 132200 | 983223930 | 5550 | 5540 | 5550 | 5540 | 833 |
| 407 | 20240222 | 132100 | 978608950 | 5550 | 5560 | 5560 | 5550 | 473 |
| 408 | 20240222 | 132000 | 975983790 | 5570 | 5580 | 5580 | 5570 | 4 |
| 409 | 20240222 | 131900 | 975961480 | 5580 | 5580 | 5580 | 5580 | 0 |
| 410 | 20240222 | 131800 | 975961480 | 5580 | 5580 | 5580 | 5580 | 51 |
| 411 | 20240222 | 131700 | 975676900 | 5590 | 5590 | 5590 | 5590 | 1 |
| 412 | 20240222 | 131600 | 975671310 | 5580 | 5580 | 5580 | 5580 | 0 |
| 413 | 20240222 | 131500 | 975671310 | 5580 | 5530 | 5590 | 5530 | 2819 |
| 414 | 20240222 | 131400 | 960077120 | 5520 | 5560 | 5560 | 5520 | 14440 |
| 415 | 20240222 | 131300 | 880188920 | 5570 | 5570 | 5570 | 5570 | 170 |
| 416 | 20240222 | 131200 | 879242020 | 5570 | 5580 | 5600 | 5570 | 218 |
| 417 | 20240222 | 131100 | 878025110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 418 | 20240222 | 131000 | 878025110 | 5610 | 5600 | 5610 | 5600 | 31 |
| 419 | 20240222 | 130900 | 877851380 | 5620 | 5600 | 5620 | 5600 | 1100 |
| 420 | 20240222 | 130800 | 871681640 | 5550 | 5580 | 5610 | 5550 | 504 |
| 421 | 20240222 | 130700 | 868878090 | 5610 | 5580 | 5610 | 5580 | 134 |
| 422 | 20240222 | 130600 | 868130310 | 5620 | 5620 | 5620 | 5620 | 2 |
| 423 | 20240222 | 130500 | 868119070 | 5620 | 5620 | 5620 | 5620 | 1 |
| 424 | 20240222 | 130400 | 868113450 | 5570 | 5580 | 5580 | 5570 | 196 |
| 425 | 20240222 | 130300 | 867020640 | 5590 | 5630 | 5630 | 5590 | 481 |
| 426 | 20240222 | 130200 | 864327850 | 5630 | 5630 | 5630 | 5600 | 56 |
| 427 | 20240222 | 130100 | 864012660 | 5640 | 5620 | 5640 | 5620 | 1640 |
| 428 | 20240222 | 130000 | 854776940 | 5630 | 5620 | 5630 | 5610 | 457 |
| 429 | 20240222 | 125900 | 852204440 | 5590 | 5590 | 5590 | 5590 | 86 |
| 430 | 20240222 | 125800 | 851723700 | 5630 | 5630 | 5630 | 5610 | 207 |
| 431 | 20240222 | 125700 | 850562290 | 5640 | 5600 | 5650 | 5600 | 1897 |
| 432 | 20240222 | 125600 | 839869570 | 5630 | 5590 | 5630 | 5590 | 4055 |
| 433 | 20240222 | 125500 | 817125510 | 5560 | 5560 | 5600 | 5550 | 165 |
| 434 | 20240222 | 125400 | 816209040 | 5600 | 5560 | 5600 | 5560 | 835 |
| 435 | 20240222 | 125300 | 811545030 | 5590 | 5590 | 5590 | 5590 | 0 |
| 436 | 20240222 | 125200 | 811545030 | 5590 | 5590 | 5590 | 5590 | 2 |
| 437 | 20240222 | 125100 | 811533850 | 5590 | 5550 | 5600 | 5550 | 2521 |
| 438 | 20240222 | 125000 | 797506500 | 5550 | 5550 | 5550 | 5550 | 1 |
| 439 | 20240222 | 124900 | 797500950 | 5550 | 5540 | 5550 | 5540 | 109 |
| 440 | 20240222 | 124800 | 796897060 | 5560 | 5550 | 5560 | 5550 | 356 |
| 441 | 20240222 | 124700 | 794919760 | 5540 | 5550 | 5550 | 5540 | 91 |
| 442 | 20240222 | 124600 | 794415580 | 5560 | 5560 | 5560 | 5560 | 0 |
| 443 | 20240222 | 124500 | 794415580 | 5560 | 5560 | 5560 | 5560 | 5 |
| 444 | 20240222 | 124400 | 794387780 | 5560 | 5540 | 5560 | 5540 | 410 |
| 445 | 20240222 | 124300 | 792112770 | 5540 | 5540 | 5540 | 5540 | 785 |
| 446 | 20240222 | 124200 | 787763870 | 5540 | 5540 | 5540 | 5540 | 72 |
| 447 | 20240222 | 124100 | 787364990 | 5550 | 5550 | 5550 | 5550 | 0 |
| 448 | 20240222 | 124000 | 787364990 | 5550 | 5540 | 5560 | 5540 | 1168 |
| 449 | 20240222 | 123900 | 780882750 | 5550 | 5550 | 5550 | 5550 | 13 |
| 450 | 20240222 | 123800 | 780810600 | 5510 | 5550 | 5550 | 5510 | 201 |
| 451 | 20240222 | 123700 | 779703050 | 5550 | 5550 | 5550 | 5550 | 6 |
| 452 | 20240222 | 123600 | 779669750 | 5550 | 5550 | 5550 | 5550 | 0 |
| 453 | 20240222 | 123500 | 779669750 | 5550 | 5520 | 5550 | 5510 | 1084 |
| 454 | 20240222 | 123400 | 773684350 | 5530 | 5530 | 5530 | 5530 | 203 |
| 455 | 20240222 | 123300 | 772561760 | 5530 | 5540 | 5550 | 5530 | 23 |
| 456 | 20240222 | 123200 | 772434540 | 5550 | 5550 | 5550 | 5550 | 1 |
| 457 | 20240222 | 123100 | 772428990 | 5550 | 5550 | 5550 | 5550 | 250 |
| 458 | 20240222 | 123000 | 771041490 | 5550 | 5550 | 5550 | 5550 | 136 |
| 459 | 20240222 | 122900 | 770286690 | 5560 | 5560 | 5560 | 5530 | 552 |
| 460 | 20240222 | 122800 | 767230230 | 5560 | 5560 | 5560 | 5520 | 1040 |
| 461 | 20240222 | 122700 | 761460310 | 5560 | 5540 | 5560 | 5540 | 311 |
| 462 | 20240222 | 122600 | 759732440 | 5540 | 5550 | 5550 | 5540 | 2 |
| 463 | 20240222 | 122500 | 759721350 | 5550 | 5550 | 5550 | 5550 | 362 |
| 464 | 20240222 | 122400 | 757712250 | 5520 | 5520 | 5520 | 5520 | 143 |
| 465 | 20240222 | 122300 | 756922890 | 5520 | 5510 | 5550 | 5510 | 69 |
| 466 | 20240222 | 122200 | 756540940 | 5510 | 5540 | 5540 | 5510 | 32 |
| 467 | 20240222 | 122100 | 756363690 | 5530 | 5530 | 5530 | 5510 | 1159 |
| 468 | 20240222 | 122000 | 749955580 | 5520 | 5520 | 5520 | 5520 | 325 |
| 469 | 20240222 | 121900 | 748161580 | 5520 | 5520 | 5520 | 5510 | 72 |
| 470 | 20240222 | 121800 | 747764150 | 5520 | 5520 | 5520 | 5520 | 380 |
| 471 | 20240222 | 121700 | 745666550 | 5510 | 5510 | 5510 | 5510 | 0 |
| 472 | 20240222 | 121600 | 745666550 | 5510 | 5510 | 5510 | 5510 | 350 |
| 473 | 20240222 | 121500 | 743738050 | 5510 | 5510 | 5520 | 5510 | 133 |
| 474 | 20240222 | 121400 | 743005200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 475 | 20240222 | 121300 | 743005200 | 5510 | 5520 | 5520 | 5510 | 137 |
| 476 | 20240222 | 121200 | 742249260 | 5520 | 5520 | 5520 | 5520 | 200 |
| 477 | 20240222 | 121100 | 741145260 | 5520 | 5520 | 5520 | 5520 | 2 |
| 478 | 20240222 | 121000 | 741134220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 479 | 20240222 | 120900 | 741134220 | 5510 | 5510 | 5510 | 5510 | 1 |
| 480 | 20240222 | 120800 | 741128710 | 5510 | 5500 | 5510 | 5500 | 30 |
| 481 | 20240222 | 120700 | 740963530 | 5510 | 5510 | 5510 | 5510 | 10 |
| 482 | 20240222 | 120600 | 740908430 | 5510 | 5510 | 5510 | 5510 | 8 |
| 483 | 20240222 | 120500 | 740864350 | 5520 | 5520 | 5520 | 5520 | 9 |
| 484 | 20240222 | 120400 | 740814670 | 5520 | 5490 | 5520 | 5490 | 756 |
| 485 | 20240222 | 120300 | 736660520 | 5490 | 5520 | 5520 | 5490 | 3001 |
| 486 | 20240222 | 120200 | 720162760 | 5500 | 5500 | 5500 | 5500 | 0 |
| 487 | 20240222 | 120100 | 720162760 | 5500 | 5500 | 5530 | 5500 | 3 |
| 488 | 20240222 | 120000 | 720146230 | 5530 | 5510 | 5530 | 5510 | 1178 |
| 489 | 20240222 | 115900 | 713655380 | 5490 | 5490 | 5490 | 5490 | 528 |
| 490 | 20240222 | 115800 | 710756660 | 5490 | 5490 | 5500 | 5490 | 732 |
| 491 | 20240222 | 115700 | 706737880 | 5490 | 5490 | 5490 | 5490 | 251 |
| 492 | 20240222 | 115600 | 705359890 | 5490 | 5490 | 5490 | 5490 | 152 |
| 493 | 20240222 | 115500 | 704525410 | 5490 | 5500 | 5500 | 5490 | 1075 |
| 494 | 20240222 | 115400 | 698623060 | 5500 | 5500 | 5500 | 5500 | 889 |
| 495 | 20240222 | 115300 | 693733560 | 5500 | 5500 | 5500 | 5500 | 30 |
| 496 | 20240222 | 115200 | 693568560 | 5510 | 5510 | 5510 | 5510 | 1 |
| 497 | 20240222 | 115100 | 693563050 | 5500 | 5500 | 5500 | 5500 | 0 |
| 498 | 20240222 | 115000 | 693563050 | 5500 | 5500 | 5510 | 5500 | 252 |
| 499 | 20240222 | 114900 | 692176870 | 5500 | 5500 | 5500 | 5500 | 29 |
| 500 | 20240222 | 114800 | 692017370 | 5500 | 5510 | 5510 | 5500 | 2845 |
| 501 | 20240222 | 114700 | 676369670 | 5520 | 5510 | 5520 | 5500 | 5120 |
| 502 | 20240222 | 114600 | 648158650 | 5510 | 5510 | 5510 | 5510 | 266 |
| 503 | 20240222 | 114500 | 646692990 | 5510 | 5520 | 5520 | 5510 | 235 |
| 504 | 20240222 | 114400 | 645397650 | 5520 | 5510 | 5520 | 5510 | 251 |
| 505 | 20240222 | 114300 | 644013630 | 5510 | 5520 | 5520 | 5510 | 1234 |
| 506 | 20240222 | 114200 | 637213700 | 5520 | 5520 | 5520 | 5510 | 658 |
| 507 | 20240222 | 114100 | 633586440 | 5520 | 5520 | 5520 | 5520 | 1 |
| 508 | 20240222 | 114000 | 633580920 | 5520 | 5520 | 5520 | 5520 | 122 |
| 509 | 20240222 | 113900 | 632907480 | 5520 | 5520 | 5520 | 5520 | 22 |
| 510 | 20240222 | 113800 | 632786040 | 5520 | 5510 | 5520 | 5510 | 80 |
| 511 | 20240222 | 113700 | 632344840 | 5510 | 5520 | 5520 | 5510 | 443 |
| 512 | 20240222 | 113600 | 629903610 | 5520 | 5520 | 5520 | 5520 | 485 |
| 513 | 20240222 | 113500 | 627226410 | 5520 | 5520 | 5520 | 5520 | 254 |
| 514 | 20240222 | 113400 | 625824330 | 5520 | 5510 | 5520 | 5510 | 118 |
| 515 | 20240222 | 113300 | 625173830 | 5510 | 5510 | 5510 | 5510 | 280 |
| 516 | 20240222 | 113200 | 623631030 | 5510 | 5520 | 5520 | 5510 | 783 |
| 517 | 20240222 | 113100 | 619308970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 518 | 20240222 | 113000 | 619308970 | 5530 | 5530 | 5530 | 5530 | 0 |
| 519 | 20240222 | 112900 | 619308970 | 5530 | 5530 | 5530 | 5530 | 105 |
| 520 | 20240222 | 112800 | 618728320 | 5530 | 5530 | 5530 | 5530 | 401 |
| 521 | 20240222 | 112700 | 616510790 | 5520 | 5520 | 5520 | 5510 | 235 |
| 522 | 20240222 | 112600 | 615213890 | 5520 | 5520 | 5520 | 5520 | 80 |
| 523 | 20240222 | 112500 | 614772290 | 5520 | 5520 | 5520 | 5520 | 3677 |
| 524 | 20240222 | 112400 | 594475250 | 5530 | 5530 | 5530 | 5530 | 0 |
| 525 | 20240222 | 112300 | 594475250 | 5530 | 5520 | 5530 | 5520 | 374 |
| 526 | 20240222 | 112200 | 592410730 | 5530 | 5530 | 5530 | 5520 | 18 |
| 527 | 20240222 | 112100 | 592311260 | 5530 | 5530 | 5530 | 5530 | 0 |
| 528 | 20240222 | 112000 | 592311260 | 5530 | 5530 | 5540 | 5530 | 497 |
| 529 | 20240222 | 111900 | 589562750 | 5540 | 5540 | 5540 | 5540 | 1 |
| 530 | 20240222 | 111800 | 589557210 | 5530 | 5530 | 5530 | 5530 | 66 |
| 531 | 20240222 | 111700 | 589192230 | 5520 | 5530 | 5530 | 5520 | 1519 |
| 532 | 20240222 | 111600 | 580806340 | 5520 | 5520 | 5520 | 5520 | 0 |
| 533 | 20240222 | 111500 | 580806340 | 5520 | 5530 | 5530 | 5520 | 241 |
| 534 | 20240222 | 111400 | 579473910 | 5530 | 5530 | 5530 | 5520 | 75 |
| 535 | 20240222 | 111300 | 579059170 | 5520 | 5530 | 5530 | 5520 | 135 |
| 536 | 20240222 | 111200 | 578312930 | 5530 | 5530 | 5530 | 5530 | 1213 |
| 537 | 20240222 | 111100 | 571605040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 538 | 20240222 | 111000 | 571605040 | 5530 | 5530 | 5540 | 5530 | 959 |
| 539 | 20240222 | 110900 | 566301490 | 5530 | 5530 | 5530 | 5530 | 0 |
| 540 | 20240222 | 110800 | 566301490 | 5530 | 5530 | 5530 | 5530 | 0 |
| 541 | 20240222 | 110700 | 566301490 | 5530 | 5560 | 5560 | 5530 | 121 |
| 542 | 20240222 | 110600 | 565632330 | 5530 | 5540 | 5560 | 5530 | 409 |
| 543 | 20240222 | 110500 | 563366460 | 5540 | 5540 | 5540 | 5540 | 55 |
| 544 | 20240222 | 110400 | 563061760 | 5560 | 5540 | 5560 | 5540 | 297 |
| 545 | 20240222 | 110300 | 561416280 | 5540 | 5540 | 5540 | 5540 | 100 |
| 546 | 20240222 | 110200 | 560862280 | 5540 | 5540 | 5540 | 5540 | 300 |
| 547 | 20240222 | 110100 | 559200280 | 5530 | 5540 | 5540 | 5530 | 137 |
| 548 | 20240222 | 110000 | 558442210 | 5540 | 5540 | 5540 | 5540 | 1 |
| 549 | 20240222 | 105900 | 558436670 | 5540 | 5540 | 5540 | 5530 | 615 |
| 550 | 20240222 | 105800 | 555032570 | 5540 | 5540 | 5540 | 5540 | 75 |
| 551 | 20240222 | 105700 | 554617070 | 5540 | 5540 | 5540 | 5540 | 41 |
| 552 | 20240222 | 105600 | 554389930 | 5540 | 5550 | 5560 | 5530 | 512 |
| 553 | 20240222 | 105500 | 551552290 | 5550 | 5540 | 5550 | 5540 | 12 |
| 554 | 20240222 | 105400 | 551485750 | 5540 | 5540 | 5540 | 5540 | 140 |
| 555 | 20240222 | 105300 | 550710150 | 5540 | 5540 | 5540 | 5540 | 12 |
| 556 | 20240222 | 105200 | 550643670 | 5530 | 5530 | 5530 | 5530 | 318 |
| 557 | 20240222 | 105100 | 548885130 | 5530 | 5530 | 5530 | 5530 | 220 |
| 558 | 20240222 | 105000 | 547668530 | 5520 | 5520 | 5520 | 5520 | 344 |
| 559 | 20240222 | 104900 | 545769650 | 5520 | 5530 | 5530 | 5520 | 412 |
| 560 | 20240222 | 104800 | 543491350 | 5520 | 5530 | 5530 | 5520 | 122 |
| 561 | 20240222 | 104700 | 542817500 | 5540 | 5520 | 5540 | 5520 | 258 |
| 562 | 20240222 | 104600 | 541393180 | 5520 | 5540 | 5540 | 5520 | 457 |
| 563 | 20240222 | 104500 | 538866170 | 5540 | 5530 | 5540 | 5530 | 14 |
| 564 | 20240222 | 104400 | 538788710 | 5540 | 5520 | 5540 | 5520 | 22 |
| 565 | 20240222 | 104300 | 538666850 | 5530 | 5530 | 5530 | 5530 | 2491 |
| 566 | 20240222 | 104200 | 524891620 | 5540 | 5540 | 5540 | 5530 | 1002 |
| 567 | 20240222 | 104100 | 519347550 | 5530 | 5540 | 5540 | 5530 | 480 |
| 568 | 20240222 | 104000 | 516692990 | 5550 | 5560 | 5560 | 5550 | 3 |
| 569 | 20240222 | 103900 | 516676320 | 5520 | 5550 | 5550 | 5520 | 8391 |
| 570 | 20240222 | 103800 | 470244170 | 5560 | 5580 | 5580 | 5560 | 281 |
| 571 | 20240222 | 103700 | 468681790 | 5560 | 5570 | 5570 | 5560 | 211 |
| 572 | 20240222 | 103600 | 467508530 | 5570 | 5570 | 5570 | 5570 | 51 |
| 573 | 20240222 | 103500 | 467224460 | 5560 | 5560 | 5570 | 5560 | 363 |
| 574 | 20240222 | 103400 | 465203680 | 5560 | 5560 | 5560 | 5560 | 10 |
| 575 | 20240222 | 103300 | 465148080 | 5580 | 5580 | 5580 | 5580 | 1 |
| 576 | 20240222 | 103200 | 465142500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 577 | 20240222 | 103100 | 465142500 | 5580 | 5580 | 5580 | 5580 | 21 |
| 578 | 20240222 | 103000 | 465025320 | 5560 | 5560 | 5560 | 5560 | 498 |
| 579 | 20240222 | 102900 | 462256440 | 5560 | 5560 | 5560 | 5560 | 25 |
| 580 | 20240222 | 102800 | 462117440 | 5560 | 5560 | 5560 | 5560 | 123 |
| 581 | 20240222 | 102700 | 461433560 | 5570 | 5570 | 5570 | 5570 | 101 |
| 582 | 20240222 | 102600 | 460870990 | 5560 | 5580 | 5580 | 5560 | 289 |
| 583 | 20240222 | 102500 | 459260560 | 5580 | 5580 | 5580 | 5580 | 6 |
| 584 | 20240222 | 102400 | 459227080 | 5580 | 5570 | 5580 | 5570 | 544 |
| 585 | 20240222 | 102300 | 456194970 | 5600 | 5600 | 5600 | 5600 | 90 |
| 586 | 20240222 | 102200 | 455690970 | 5600 | 5580 | 5600 | 5580 | 18 |
| 587 | 20240222 | 102100 | 455590370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 588 | 20240222 | 102000 | 455590370 | 5610 | 5560 | 5610 | 5560 | 272 |
| 589 | 20240222 | 101900 | 454072560 | 5560 | 5560 | 5560 | 5560 | 1 |
| 590 | 20240222 | 101800 | 454067000 | 5560 | 5560 | 5600 | 5560 | 167 |
| 591 | 20240222 | 101700 | 453137040 | 5550 | 5560 | 5560 | 5550 | 907 |
| 592 | 20240222 | 101600 | 448094180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 593 | 20240222 | 101500 | 448094180 | 5600 | 5550 | 5610 | 5550 | 2735 |
| 594 | 20240222 | 101400 | 432820310 | 5560 | 5560 | 5560 | 5560 | 2101 |
| 595 | 20240222 | 101300 | 421138750 | 5570 | 5560 | 5570 | 5560 | 612 |
| 596 | 20240222 | 101200 | 417735030 | 5570 | 5570 | 5570 | 5570 | 312 |
| 597 | 20240222 | 101100 | 415997190 | 5570 | 5560 | 5570 | 5560 | 293 |
| 598 | 20240222 | 101000 | 414367300 | 5560 | 5560 | 5560 | 5560 | 51 |
| 599 | 20240222 | 100900 | 414083740 | 5560 | 5550 | 5560 | 5550 | 522 |
| 600 | 20240222 | 100800 | 411181440 | 5550 | 5550 | 5550 | 5550 | 363 |
| 601 | 20240222 | 100700 | 409166790 | 5530 | 5530 | 5530 | 5530 | 30 |
| 602 | 20240222 | 100600 | 409000890 | 5530 | 5540 | 5540 | 5530 | 419 |
| 603 | 20240222 | 100500 | 406683310 | 5530 | 5550 | 5550 | 5530 | 2495 |
| 604 | 20240222 | 100400 | 392879170 | 5550 | 5560 | 5560 | 5540 | 2046 |
| 605 | 20240222 | 100300 | 381525020 | 5560 | 5580 | 5580 | 5560 | 130 |
| 606 | 20240222 | 100200 | 380801990 | 5580 | 5560 | 5580 | 5560 | 131 |
| 607 | 20240222 | 100100 | 380073530 | 5560 | 5560 | 5580 | 5560 | 328 |
| 608 | 20240222 | 100000 | 378249630 | 5560 | 5580 | 5580 | 5560 | 41 |
| 609 | 20240222 | 095900 | 378021450 | 5550 | 5570 | 5580 | 5550 | 502 |
| 610 | 20240222 | 095800 | 375230350 | 5570 | 5570 | 5570 | 5570 | 1 |
| 611 | 20240222 | 095700 | 375224780 | 5580 | 5580 | 5580 | 5560 | 34 |
| 612 | 20240222 | 095600 | 375035670 | 5550 | 5570 | 5570 | 5550 | 400 |
| 613 | 20240222 | 095500 | 372814730 | 5580 | 5550 | 5580 | 5550 | 162 |
| 614 | 20240222 | 095400 | 371915560 | 5560 | 5570 | 5580 | 5560 | 403 |
| 615 | 20240222 | 095300 | 369669830 | 5560 | 5560 | 5570 | 5560 | 1329 |
| 616 | 20240222 | 095200 | 362280010 | 5560 | 5570 | 5570 | 5560 | 3285 |
| 617 | 20240222 | 095100 | 344007780 | 5570 | 5570 | 5570 | 5570 | 100 |
| 618 | 20240222 | 095000 | 343450780 | 5580 | 5580 | 5580 | 5580 | 0 |
| 619 | 20240222 | 094900 | 343450780 | 5580 | 5580 | 5580 | 5580 | 2 |
| 620 | 20240222 | 094800 | 343439620 | 5570 | 5580 | 5580 | 5570 | 776 |
| 621 | 20240222 | 094700 | 339116740 | 5580 | 5580 | 5580 | 5580 | 4 |
| 622 | 20240222 | 094600 | 339094420 | 5570 | 5600 | 5600 | 5570 | 1572 |
| 623 | 20240222 | 094500 | 330322700 | 5590 | 5590 | 5590 | 5580 | 752 |
| 624 | 20240222 | 094400 | 326121660 | 5580 | 5580 | 5580 | 5580 | 807 |
| 625 | 20240222 | 094300 | 321618600 | 5580 | 5580 | 5580 | 5580 | 213 |
| 626 | 20240222 | 094200 | 320430060 | 5590 | 5600 | 5600 | 5590 | 371 |
| 627 | 20240222 | 094100 | 318356120 | 5600 | 5590 | 5600 | 5590 | 407 |
| 628 | 20240222 | 094000 | 316080980 | 5590 | 5580 | 5600 | 5580 | 335 |
| 629 | 20240222 | 093900 | 314211180 | 5580 | 5600 | 5600 | 5580 | 281 |
| 630 | 20240222 | 093800 | 312642700 | 5590 | 5600 | 5600 | 5590 | 16 |
| 631 | 20240222 | 093700 | 312553200 | 5590 | 5600 | 5600 | 5590 | 929 |
| 632 | 20240222 | 093600 | 307359070 | 5600 | 5610 | 5610 | 5560 | 1513 |
| 633 | 20240222 | 093500 | 298923440 | 5610 | 5630 | 5630 | 5600 | 1605 |
| 634 | 20240222 | 093400 | 289919140 | 5630 | 5600 | 5630 | 5600 | 1110 |
| 635 | 20240222 | 093300 | 283692420 | 5600 | 5610 | 5610 | 5600 | 52 |
| 636 | 20240222 | 093200 | 283400710 | 5610 | 5570 | 5610 | 5570 | 406 |
| 637 | 20240222 | 093100 | 281133930 | 5570 | 5580 | 5580 | 5570 | 871 |
| 638 | 20240222 | 093000 | 276282080 | 5610 | 5610 | 5610 | 5570 | 353 |
| 639 | 20240222 | 092900 | 274315390 | 5570 | 5600 | 5610 | 5570 | 1141 |
| 640 | 20240222 | 092800 | 267952410 | 5610 | 5600 | 5610 | 5600 | 200 |
| 641 | 20240222 | 092700 | 266832400 | 5610 | 5600 | 5610 | 5580 | 6987 |
| 642 | 20240222 | 092600 | 227797840 | 5600 | 5620 | 5630 | 5600 | 163 |
| 643 | 20240222 | 092500 | 226883630 | 5630 | 5630 | 5630 | 5630 | 1 |
| 644 | 20240222 | 092400 | 226878000 | 5650 | 5650 | 5650 | 5600 | 352 |
| 645 | 20240222 | 092300 | 224904200 | 5650 | 5650 | 5650 | 5600 | 306 |
| 646 | 20240222 | 092200 | 223181800 | 5610 | 5640 | 5650 | 5610 | 201 |
| 647 | 20240222 | 092100 | 222053420 | 5640 | 5630 | 5640 | 5620 | 630 |
| 648 | 20240222 | 092000 | 218505690 | 5640 | 5620 | 5650 | 5620 | 944 |
| 649 | 20240222 | 091900 | 213181550 | 5620 | 5640 | 5640 | 5610 | 434 |
| 650 | 20240222 | 091800 | 210734020 | 5640 | 5610 | 5640 | 5580 | 202 |
| 651 | 20240222 | 091700 | 209596730 | 5650 | 5590 | 5650 | 5590 | 5451 |
| 652 | 20240222 | 091600 | 179010000 | 5630 | 5590 | 5630 | 5590 | 342 |
| 653 | 20240222 | 091500 | 177095110 | 5550 | 5570 | 5570 | 5550 | 1994 |
| 654 | 20240222 | 091400 | 166000720 | 5590 | 5600 | 5610 | 5570 | 1430 |
| 655 | 20240222 | 091300 | 157999920 | 5600 | 5610 | 5610 | 5600 | 328 |
| 656 | 20240222 | 091200 | 156163020 | 5610 | 5580 | 5630 | 5580 | 600 |
| 657 | 20240222 | 091100 | 152801840 | 5580 | 5580 | 5580 | 5570 | 5798 |
| 658 | 20240222 | 091000 | 120469000 | 5580 | 5600 | 5600 | 5580 | 1937 |
| 659 | 20240222 | 090900 | 109655790 | 5600 | 5590 | 5600 | 5580 | 165 |
| 660 | 20240222 | 090800 | 108734450 | 5590 | 5610 | 5610 | 5590 | 2273 |
| 661 | 20240222 | 090700 | 96014950 | 5620 | 5600 | 5630 | 5600 | 730 |
| 662 | 20240222 | 090600 | 91924660 | 5630 | 5600 | 5630 | 5600 | 847 |
| 663 | 20240222 | 090500 | 87178970 | 5610 | 5600 | 5650 | 5590 | 118 |
| 664 | 20240222 | 090400 | 86515340 | 5620 | 5670 | 5670 | 5590 | 1514 |
| 665 | 20240222 | 090300 | 77956910 | 5670 | 5530 | 5680 | 5510 | 4978 |
| 666 | 20240222 | 090200 | 50202550 | 5520 | 5520 | 5530 | 5520 | 2359 |
| 667 | 20240222 | 090100 | 37180570 | 5520 | 5550 | 5550 | 5510 | 2367 |
| 668 | 20240222 | 090000 | 24092610 | 5560 | 5600 | 5600 | 5560 | 4307 |