39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 211900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 3 | 20240221 | 211800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 4 | 20240221 | 211700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 5 | 20240221 | 211600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 6 | 20240221 | 211500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 7 | 20240221 | 211400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 8 | 20240221 | 211300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 9 | 20240221 | 211200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 10 | 20240221 | 211100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 11 | 20240221 | 211000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 12 | 20240221 | 210900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 13 | 20240221 | 210800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 14 | 20240221 | 210700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 15 | 20240221 | 210600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 16 | 20240221 | 210500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 17 | 20240221 | 210400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 18 | 20240221 | 210300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 19 | 20240221 | 210200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 20 | 20240221 | 210100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 21 | 20240221 | 210000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 22 | 20240221 | 205900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 23 | 20240221 | 205800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 24 | 20240221 | 205700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 25 | 20240221 | 205600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 26 | 20240221 | 205500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 27 | 20240221 | 205400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 28 | 20240221 | 205300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 29 | 20240221 | 205200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 30 | 20240221 | 205100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 31 | 20240221 | 205000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 32 | 20240221 | 204900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 33 | 20240221 | 204800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 34 | 20240221 | 204700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 35 | 20240221 | 204600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 36 | 20240221 | 204500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 37 | 20240221 | 204400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 38 | 20240221 | 204300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 39 | 20240221 | 204200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 40 | 20240221 | 204100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 41 | 20240221 | 204000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 42 | 20240221 | 203900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 43 | 20240221 | 203800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 44 | 20240221 | 203700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 45 | 20240221 | 203600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 46 | 20240221 | 203500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 47 | 20240221 | 203400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 48 | 20240221 | 203300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 49 | 20240221 | 203200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 50 | 20240221 | 203100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 51 | 20240221 | 203000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 52 | 20240221 | 202900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 53 | 20240221 | 202800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 54 | 20240221 | 202700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 55 | 20240221 | 202600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 56 | 20240221 | 202500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 57 | 20240221 | 202400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 58 | 20240221 | 202300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 59 | 20240221 | 202200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 60 | 20240221 | 202100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 61 | 20240221 | 202000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 62 | 20240221 | 201900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 63 | 20240221 | 201800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 64 | 20240221 | 201700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 65 | 20240221 | 201600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 66 | 20240221 | 201500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 67 | 20240221 | 201400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 68 | 20240221 | 201300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 69 | 20240221 | 201200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 70 | 20240221 | 201100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 71 | 20240221 | 201000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 72 | 20240221 | 200900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 73 | 20240221 | 200800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 74 | 20240221 | 200700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 75 | 20240221 | 200600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 76 | 20240221 | 200500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 77 | 20240221 | 200400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 78 | 20240221 | 200300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 79 | 20240221 | 200200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 80 | 20240221 | 200100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 81 | 20240221 | 200000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 82 | 20240221 | 195900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 83 | 20240221 | 195800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 84 | 20240221 | 195700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 85 | 20240221 | 195600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 86 | 20240221 | 195500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 87 | 20240221 | 195400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 88 | 20240221 | 195300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 89 | 20240221 | 195200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 90 | 20240221 | 195100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 91 | 20240221 | 195000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 92 | 20240221 | 194900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 93 | 20240221 | 194800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 94 | 20240221 | 194700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 95 | 20240221 | 194600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 96 | 20240221 | 194500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 97 | 20240221 | 194400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 98 | 20240221 | 194300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 99 | 20240221 | 194200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 100 | 20240221 | 194100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 101 | 20240221 | 194000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 102 | 20240221 | 193900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 103 | 20240221 | 193800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 104 | 20240221 | 193700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 105 | 20240221 | 193600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 106 | 20240221 | 193500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 107 | 20240221 | 193400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 108 | 20240221 | 193300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 109 | 20240221 | 193200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 110 | 20240221 | 193100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 111 | 20240221 | 193000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 112 | 20240221 | 192900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 113 | 20240221 | 192800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 114 | 20240221 | 192700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 115 | 20240221 | 192600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 116 | 20240221 | 192500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 117 | 20240221 | 192400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 118 | 20240221 | 192300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 119 | 20240221 | 192200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 120 | 20240221 | 192100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 121 | 20240221 | 192000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 122 | 20240221 | 191900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 123 | 20240221 | 191800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 124 | 20240221 | 191700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 125 | 20240221 | 191600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 126 | 20240221 | 191500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 127 | 20240221 | 191400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 128 | 20240221 | 191300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 129 | 20240221 | 191200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 130 | 20240221 | 191100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 131 | 20240221 | 191000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 132 | 20240221 | 190900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 133 | 20240221 | 190800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 134 | 20240221 | 190700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 135 | 20240221 | 190600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 136 | 20240221 | 190500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 137 | 20240221 | 190400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 138 | 20240221 | 190300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 139 | 20240221 | 190200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 140 | 20240221 | 190100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 141 | 20240221 | 190000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 142 | 20240221 | 185900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 143 | 20240221 | 185800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 144 | 20240221 | 185700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 145 | 20240221 | 185600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 146 | 20240221 | 185500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 147 | 20240221 | 185400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 148 | 20240221 | 185300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 149 | 20240221 | 185200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 150 | 20240221 | 185100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 151 | 20240221 | 185000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 152 | 20240221 | 184900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 153 | 20240221 | 184800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 154 | 20240221 | 184700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 155 | 20240221 | 184600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 156 | 20240221 | 184500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 157 | 20240221 | 184400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 158 | 20240221 | 184300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 159 | 20240221 | 184200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 160 | 20240221 | 184100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 161 | 20240221 | 184000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 162 | 20240221 | 183900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 163 | 20240221 | 183800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 164 | 20240221 | 183700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 165 | 20240221 | 183600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 166 | 20240221 | 183500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 167 | 20240221 | 183400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 168 | 20240221 | 183300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 169 | 20240221 | 183200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 170 | 20240221 | 183100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 171 | 20240221 | 183000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 172 | 20240221 | 182900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 173 | 20240221 | 182800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 174 | 20240221 | 182700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 175 | 20240221 | 182600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 176 | 20240221 | 182500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 177 | 20240221 | 182400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 178 | 20240221 | 182300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 179 | 20240221 | 182200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 180 | 20240221 | 182100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 181 | 20240221 | 182000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 182 | 20240221 | 181900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 183 | 20240221 | 181800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 184 | 20240221 | 181700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 185 | 20240221 | 181600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 186 | 20240221 | 181500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 187 | 20240221 | 181400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 188 | 20240221 | 181300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 189 | 20240221 | 181200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 190 | 20240221 | 181100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 191 | 20240221 | 181000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 192 | 20240221 | 180900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 193 | 20240221 | 180800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 194 | 20240221 | 180700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 195 | 20240221 | 180600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 196 | 20240221 | 180500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 197 | 20240221 | 180400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 198 | 20240221 | 180300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 199 | 20240221 | 180200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 200 | 20240221 | 180100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 201 | 20240221 | 180000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 202 | 20240221 | 175900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 203 | 20240221 | 175800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 204 | 20240221 | 175700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 205 | 20240221 | 175600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 206 | 20240221 | 175500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 207 | 20240221 | 175400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 208 | 20240221 | 175300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 209 | 20240221 | 175200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 210 | 20240221 | 175100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 211 | 20240221 | 175000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 212 | 20240221 | 174900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 213 | 20240221 | 174800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 214 | 20240221 | 174700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 215 | 20240221 | 174600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 216 | 20240221 | 174500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 217 | 20240221 | 174400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 218 | 20240221 | 174300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 219 | 20240221 | 174200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 220 | 20240221 | 174100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 221 | 20240221 | 174000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 222 | 20240221 | 173900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 223 | 20240221 | 173800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 224 | 20240221 | 173700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 225 | 20240221 | 173600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 226 | 20240221 | 173500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 227 | 20240221 | 173400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 228 | 20240221 | 173300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 229 | 20240221 | 173200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 230 | 20240221 | 173100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 231 | 20240221 | 173000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 232 | 20240221 | 172900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 233 | 20240221 | 172800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 234 | 20240221 | 172700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 235 | 20240221 | 172600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 236 | 20240221 | 172500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 237 | 20240221 | 172400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 238 | 20240221 | 172300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 239 | 20240221 | 172200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 240 | 20240221 | 172100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 241 | 20240221 | 172000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 242 | 20240221 | 171900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 243 | 20240221 | 171800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 244 | 20240221 | 171700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 245 | 20240221 | 171600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 246 | 20240221 | 171500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 247 | 20240221 | 171400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 248 | 20240221 | 171300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 249 | 20240221 | 171200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 250 | 20240221 | 171100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 251 | 20240221 | 171000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 252 | 20240221 | 170900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 253 | 20240221 | 170800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 254 | 20240221 | 170700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 255 | 20240221 | 170600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 256 | 20240221 | 170500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 257 | 20240221 | 170400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 258 | 20240221 | 170300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 259 | 20240221 | 170200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 260 | 20240221 | 170100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 261 | 20240221 | 170000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 262 | 20240221 | 165900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 263 | 20240221 | 165800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 264 | 20240221 | 165700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 265 | 20240221 | 165600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 266 | 20240221 | 165500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 267 | 20240221 | 165400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 268 | 20240221 | 165300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 269 | 20240221 | 165200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 270 | 20240221 | 165100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 271 | 20240221 | 165000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 272 | 20240221 | 164900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 273 | 20240221 | 164800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 274 | 20240221 | 164700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 275 | 20240221 | 164600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 276 | 20240221 | 164500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 277 | 20240221 | 164400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 278 | 20240221 | 164300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 279 | 20240221 | 164200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 280 | 20240221 | 164100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 281 | 20240221 | 164000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 282 | 20240221 | 163900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 283 | 20240221 | 163800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 284 | 20240221 | 163700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 285 | 20240221 | 163600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 286 | 20240221 | 163500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 287 | 20240221 | 163400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 288 | 20240221 | 163300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 289 | 20240221 | 163200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 290 | 20240221 | 163100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 291 | 20240221 | 163000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 292 | 20240221 | 162900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 293 | 20240221 | 162800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 294 | 20240221 | 162700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 295 | 20240221 | 162600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 296 | 20240221 | 162500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 297 | 20240221 | 162400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 298 | 20240221 | 162300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 299 | 20240221 | 162200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 300 | 20240221 | 162100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 301 | 20240221 | 162000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 302 | 20240221 | 161900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 303 | 20240221 | 161800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 304 | 20240221 | 161700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 305 | 20240221 | 161600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 306 | 20240221 | 161500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 307 | 20240221 | 161400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 308 | 20240221 | 161300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 309 | 20240221 | 161200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 310 | 20240221 | 161100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 311 | 20240221 | 161000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 312 | 20240221 | 160900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 313 | 20240221 | 160800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 314 | 20240221 | 160700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 315 | 20240221 | 160600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 316 | 20240221 | 160500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 317 | 20240221 | 160400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 318 | 20240221 | 160300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 319 | 20240221 | 160200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 320 | 20240221 | 160100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 321 | 20240221 | 160000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 322 | 20240221 | 155900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 323 | 20240221 | 155800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 324 | 20240221 | 155700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 325 | 20240221 | 155600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 326 | 20240221 | 155500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 327 | 20240221 | 155400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 328 | 20240221 | 155300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 329 | 20240221 | 155200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 330 | 20240221 | 155100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 331 | 20240221 | 155000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 332 | 20240221 | 154900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 333 | 20240221 | 154800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 334 | 20240221 | 154700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 335 | 20240221 | 154600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 336 | 20240221 | 154500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 337 | 20240221 | 154400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 338 | 20240221 | 154300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 339 | 20240221 | 154200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 340 | 20240221 | 154100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 341 | 20240221 | 154000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 342 | 20240221 | 153900 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 343 | 20240221 | 153800 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 344 | 20240221 | 153700 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 345 | 20240221 | 153600 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 346 | 20240221 | 153500 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 347 | 20240221 | 153400 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 348 | 20240221 | 153300 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 349 | 20240221 | 153200 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 350 | 20240221 | 153100 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 0 |
| 351 | 20240221 | 153000 | 4074916740 | 17680 | 17680 | 17680 | 17680 | 2487 |
| 352 | 20240221 | 152900 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 353 | 20240221 | 152800 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 354 | 20240221 | 152700 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 355 | 20240221 | 152600 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 356 | 20240221 | 152500 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 357 | 20240221 | 152400 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 358 | 20240221 | 152300 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 359 | 20240221 | 152200 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 360 | 20240221 | 152100 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 361 | 20240221 | 152000 | 4030946580 | 17690 | 17690 | 17690 | 17690 | 0 |
| 362 | 20240221 | 151900 | 4030946580 | 17690 | 17690 | 17720 | 17680 | 474 |
| 363 | 20240221 | 151800 | 4022562050 | 17730 | 17690 | 17740 | 17680 | 186 |
| 364 | 20240221 | 151700 | 4019272000 | 17750 | 17760 | 17760 | 17690 | 321 |
| 365 | 20240221 | 151600 | 4013583420 | 17650 | 17650 | 17780 | 17630 | 1085 |
| 366 | 20240221 | 151500 | 3994431430 | 17660 | 17660 | 17660 | 17650 | 64 |
| 367 | 20240221 | 151400 | 3993301700 | 17720 | 17610 | 17720 | 17610 | 719 |
| 368 | 20240221 | 151300 | 3980624100 | 17610 | 17600 | 17620 | 17600 | 159 |
| 369 | 20240221 | 151200 | 3977824060 | 17610 | 17590 | 17610 | 17590 | 400 |
| 370 | 20240221 | 151100 | 3970783970 | 17590 | 17600 | 17600 | 17580 | 212 |
| 371 | 20240221 | 151000 | 3967053780 | 17600 | 17570 | 17600 | 17570 | 41 |
| 372 | 20240221 | 150900 | 3966332810 | 17570 | 17580 | 17580 | 17570 | 714 |
| 373 | 20240221 | 150800 | 3953783190 | 17610 | 17630 | 17630 | 17610 | 33 |
| 374 | 20240221 | 150700 | 3953201900 | 17640 | 17570 | 17640 | 17550 | 1841 |
| 375 | 20240221 | 150600 | 3920862970 | 17570 | 17580 | 17580 | 17560 | 2284 |
| 376 | 20240221 | 150500 | 3880743810 | 17580 | 17620 | 17620 | 17580 | 1522 |
| 377 | 20240221 | 150400 | 3853967260 | 17620 | 17610 | 17630 | 17610 | 122 |
| 378 | 20240221 | 150300 | 3851817540 | 17620 | 17600 | 17620 | 17600 | 84 |
| 379 | 20240221 | 150200 | 3850338540 | 17600 | 17590 | 17600 | 17590 | 404 |
| 380 | 20240221 | 150100 | 3843230670 | 17600 | 17600 | 17600 | 17590 | 740 |
| 381 | 20240221 | 150000 | 3830207560 | 17600 | 17600 | 17610 | 17590 | 280 |
| 382 | 20240221 | 145900 | 3825279720 | 17610 | 17600 | 17620 | 17600 | 459 |
| 383 | 20240221 | 145800 | 3817198800 | 17590 | 17590 | 17600 | 17570 | 1599 |
| 384 | 20240221 | 145700 | 3789089460 | 17590 | 17580 | 17590 | 17580 | 249 |
| 385 | 20240221 | 145600 | 3784709970 | 17580 | 17600 | 17600 | 17580 | 441 |
| 386 | 20240221 | 145500 | 3776951750 | 17590 | 17600 | 17600 | 17570 | 1585 |
| 387 | 20240221 | 145400 | 3749080040 | 17590 | 17590 | 17600 | 17590 | 275 |
| 388 | 20240221 | 145300 | 3744241840 | 17590 | 17600 | 17600 | 17590 | 434 |
| 389 | 20240221 | 145200 | 3736605810 | 17590 | 17580 | 17590 | 17580 | 502 |
| 390 | 20240221 | 145100 | 3727775760 | 17590 | 17590 | 17590 | 17570 | 478 |
| 391 | 20240221 | 145000 | 3719368970 | 17590 | 17580 | 17590 | 17580 | 351 |
| 392 | 20240221 | 144900 | 3713196600 | 17590 | 17610 | 17610 | 17590 | 271 |
| 393 | 20240221 | 144800 | 3708429410 | 17630 | 17590 | 17630 | 17580 | 302 |
| 394 | 20240221 | 144700 | 3703116030 | 17580 | 17580 | 17580 | 17570 | 509 |
| 395 | 20240221 | 144600 | 3694171570 | 17570 | 17660 | 17660 | 17570 | 5070 |
| 396 | 20240221 | 144500 | 3604871550 | 17660 | 17670 | 17670 | 17660 | 228 |
| 397 | 20240221 | 144400 | 3600844120 | 17660 | 17660 | 17660 | 17660 | 8 |
| 398 | 20240221 | 144300 | 3600702840 | 17650 | 17650 | 17660 | 17650 | 218 |
| 399 | 20240221 | 144200 | 3596854000 | 17650 | 17660 | 17660 | 17650 | 612 |
| 400 | 20240221 | 144100 | 3586049040 | 17660 | 17660 | 17660 | 17650 | 288 |
| 401 | 20240221 | 144000 | 3580964570 | 17650 | 17640 | 17650 | 17640 | 338 |
| 402 | 20240221 | 143900 | 3575000450 | 17650 | 17660 | 17660 | 17650 | 563 |
| 403 | 20240221 | 143800 | 3565060920 | 17660 | 17660 | 17670 | 17660 | 112 |
| 404 | 20240221 | 143700 | 3563082990 | 17660 | 17660 | 17670 | 17650 | 197 |
| 405 | 20240221 | 143600 | 3559604550 | 17660 | 17670 | 17670 | 17660 | 126 |
| 406 | 20240221 | 143500 | 3557378180 | 17660 | 17650 | 17660 | 17650 | 197 |
| 407 | 20240221 | 143400 | 3553900520 | 17650 | 17670 | 17670 | 17640 | 94 |
| 408 | 20240221 | 143300 | 3552240280 | 17670 | 17650 | 17670 | 17650 | 627 |
| 409 | 20240221 | 143200 | 3541172590 | 17630 | 17650 | 17650 | 17630 | 285 |
| 410 | 20240221 | 143100 | 3536144410 | 17690 | 17640 | 17700 | 17630 | 948 |
| 411 | 20240221 | 143000 | 3519409650 | 17640 | 17620 | 17640 | 17600 | 398 |
| 412 | 20240221 | 142900 | 3512390100 | 17610 | 17630 | 17630 | 17610 | 687 |
| 413 | 20240221 | 142800 | 3500287710 | 17630 | 17630 | 17630 | 17620 | 349 |
| 414 | 20240221 | 142700 | 3494135800 | 17630 | 17630 | 17630 | 17620 | 238 |
| 415 | 20240221 | 142600 | 3489940890 | 17630 | 17640 | 17640 | 17630 | 2632 |
| 416 | 20240221 | 142500 | 3443523770 | 17640 | 17650 | 17660 | 17630 | 384 |
| 417 | 20240221 | 142400 | 3436748900 | 17650 | 17670 | 17670 | 17650 | 561 |
| 418 | 20240221 | 142300 | 3426844930 | 17670 | 17670 | 17670 | 17650 | 398 |
| 419 | 20240221 | 142200 | 3419813990 | 17660 | 17700 | 17700 | 17660 | 208 |
| 420 | 20240221 | 142100 | 3416139210 | 17700 | 17690 | 17700 | 17650 | 1272 |
| 421 | 20240221 | 142000 | 3393667950 | 17690 | 17720 | 17720 | 17680 | 2386 |
| 422 | 20240221 | 141900 | 3351412030 | 17730 | 17730 | 17730 | 17720 | 2082 |
| 423 | 20240221 | 141800 | 3314503240 | 17730 | 17790 | 17790 | 17730 | 4008 |
| 424 | 20240221 | 141700 | 3243349630 | 17790 | 17780 | 17800 | 17780 | 125 |
| 425 | 20240221 | 141600 | 3241125110 | 17790 | 17780 | 17790 | 17780 | 244 |
| 426 | 20240221 | 141500 | 3236785520 | 17780 | 17780 | 17790 | 17780 | 166 |
| 427 | 20240221 | 141400 | 3233833200 | 17780 | 17780 | 17790 | 17780 | 135 |
| 428 | 20240221 | 141300 | 3231431740 | 17780 | 17780 | 17790 | 17780 | 232 |
| 429 | 20240221 | 141200 | 3227305820 | 17790 | 17780 | 17790 | 17780 | 142 |
| 430 | 20240221 | 141100 | 3224780050 | 17790 | 17940 | 17940 | 17790 | 239 |
| 431 | 20240221 | 141000 | 3220520390 | 17860 | 17770 | 17940 | 17770 | 840 |
| 432 | 20240221 | 140900 | 3205502080 | 17770 | 17770 | 17780 | 17770 | 107 |
| 433 | 20240221 | 140800 | 3203599800 | 17770 | 17770 | 17780 | 17760 | 265 |
| 434 | 20240221 | 140700 | 3198889520 | 17770 | 17770 | 17780 | 17770 | 149 |
| 435 | 20240221 | 140600 | 3196241000 | 17770 | 17770 | 17780 | 17770 | 147 |
| 436 | 20240221 | 140500 | 3193627600 | 17770 | 17770 | 17780 | 17760 | 311 |
| 437 | 20240221 | 140400 | 3188101850 | 17770 | 17770 | 17780 | 17770 | 267 |
| 438 | 20240221 | 140300 | 3183354770 | 17770 | 17780 | 17780 | 17760 | 108 |
| 439 | 20240221 | 140200 | 3181435500 | 17780 | 17780 | 17790 | 17780 | 211 |
| 440 | 20240221 | 140100 | 3177682940 | 17790 | 17780 | 17790 | 17780 | 243 |
| 441 | 20240221 | 140000 | 3173361270 | 17780 | 17770 | 17780 | 17770 | 110 |
| 442 | 20240221 | 135900 | 3171405630 | 17770 | 17770 | 17780 | 17770 | 621 |
| 443 | 20240221 | 135800 | 3160366680 | 17780 | 17770 | 17780 | 17770 | 277 |
| 444 | 20240221 | 135700 | 3155442900 | 17770 | 17780 | 17790 | 17770 | 324 |
| 445 | 20240221 | 135600 | 3149681560 | 17780 | 17790 | 17800 | 17780 | 321 |
| 446 | 20240221 | 135500 | 3143969810 | 17800 | 17790 | 17810 | 17790 | 68 |
| 447 | 20240221 | 135400 | 3142759700 | 17800 | 17800 | 17800 | 17790 | 125 |
| 448 | 20240221 | 135300 | 3140535020 | 17790 | 17770 | 17790 | 17760 | 317 |
| 449 | 20240221 | 135200 | 3134901670 | 17770 | 17760 | 17770 | 17760 | 126 |
| 450 | 20240221 | 135100 | 3132662890 | 17760 | 17760 | 17770 | 17760 | 164 |
| 451 | 20240221 | 135000 | 3129748940 | 17760 | 17780 | 17780 | 17760 | 491 |
| 452 | 20240221 | 134900 | 3121024590 | 17770 | 17770 | 17780 | 17770 | 135 |
| 453 | 20240221 | 134800 | 3118624480 | 17780 | 17770 | 17780 | 17770 | 278 |
| 454 | 20240221 | 134700 | 3113682810 | 17770 | 17770 | 17780 | 17770 | 122 |
| 455 | 20240221 | 134600 | 3111513780 | 17770 | 17770 | 17780 | 17770 | 136 |
| 456 | 20240221 | 134500 | 3109096030 | 17770 | 17770 | 17770 | 17760 | 117 |
| 457 | 20240221 | 134400 | 3107016970 | 17770 | 17770 | 17770 | 17770 | 44 |
| 458 | 20240221 | 134300 | 3106235090 | 17770 | 17790 | 17790 | 17770 | 411 |
| 459 | 20240221 | 134200 | 3098927770 | 17790 | 17790 | 17790 | 17780 | 106 |
| 460 | 20240221 | 134100 | 3097042040 | 17790 | 17780 | 17790 | 17780 | 86 |
| 461 | 20240221 | 134000 | 3095512160 | 17790 | 17790 | 17790 | 17790 | 92 |
| 462 | 20240221 | 133900 | 3093875480 | 17760 | 17760 | 17760 | 17760 | 72 |
| 463 | 20240221 | 133800 | 3092596760 | 17750 | 17750 | 17750 | 17750 | 121 |
| 464 | 20240221 | 133700 | 3090449010 | 17750 | 17730 | 17750 | 17720 | 187 |
| 465 | 20240221 | 133600 | 3087133520 | 17730 | 17750 | 17750 | 17730 | 809 |
| 466 | 20240221 | 133500 | 3072786440 | 17750 | 17720 | 17750 | 17720 | 489 |
| 467 | 20240221 | 133400 | 3064109850 | 17720 | 17720 | 17720 | 17720 | 60 |
| 468 | 20240221 | 133300 | 3063046650 | 17720 | 17710 | 17720 | 17710 | 189 |
| 469 | 20240221 | 133200 | 3059697590 | 17720 | 17720 | 17720 | 17720 | 106 |
| 470 | 20240221 | 133100 | 3057819270 | 17720 | 17720 | 17720 | 17720 | 150 |
| 471 | 20240221 | 133000 | 3055161270 | 17710 | 17720 | 17720 | 17710 | 200 |
| 472 | 20240221 | 132900 | 3051618250 | 17710 | 17710 | 17740 | 17710 | 650 |
| 473 | 20240221 | 132800 | 3040100830 | 17700 | 17720 | 17740 | 17700 | 284 |
| 474 | 20240221 | 132700 | 3035065820 | 17730 | 17720 | 17730 | 17720 | 44 |
| 475 | 20240221 | 132600 | 3034285760 | 17720 | 17710 | 17720 | 17710 | 126 |
| 476 | 20240221 | 132500 | 3032053190 | 17710 | 17710 | 17710 | 17700 | 118 |
| 477 | 20240221 | 132400 | 3029963420 | 17720 | 17730 | 17730 | 17720 | 214 |
| 478 | 20240221 | 132300 | 3026171110 | 17730 | 17740 | 17740 | 17700 | 3689 |
| 479 | 20240221 | 132200 | 2960797890 | 17740 | 17740 | 17740 | 17730 | 530 |
| 480 | 20240221 | 132100 | 2951399970 | 17750 | 17740 | 17750 | 17740 | 287 |
| 481 | 20240221 | 132000 | 2946307770 | 17740 | 17740 | 17750 | 17740 | 1145 |
| 482 | 20240221 | 131900 | 2925994330 | 17740 | 17750 | 17750 | 17740 | 418 |
| 483 | 20240221 | 131800 | 2918577880 | 17740 | 17740 | 17740 | 17740 | 1267 |
| 484 | 20240221 | 131700 | 2896101300 | 17740 | 17740 | 17740 | 17730 | 232 |
| 485 | 20240221 | 131600 | 2891985650 | 17740 | 17750 | 17750 | 17730 | 419 |
| 486 | 20240221 | 131500 | 2884552770 | 17750 | 17750 | 17760 | 17740 | 159 |
| 487 | 20240221 | 131400 | 2881729290 | 17750 | 17740 | 17750 | 17740 | 115 |
| 488 | 20240221 | 131300 | 2879688230 | 17740 | 17750 | 17750 | 17740 | 412 |
| 489 | 20240221 | 131200 | 2872376020 | 17750 | 17750 | 17750 | 17740 | 132 |
| 490 | 20240221 | 131100 | 2870033180 | 17750 | 17720 | 17750 | 17720 | 232 |
| 491 | 20240221 | 131000 | 2865919700 | 17730 | 17720 | 17730 | 17720 | 733 |
| 492 | 20240221 | 130900 | 2852928470 | 17720 | 17720 | 17720 | 17710 | 415 |
| 493 | 20240221 | 130800 | 2845574700 | 17720 | 17720 | 17730 | 17710 | 130 |
| 494 | 20240221 | 130700 | 2843271430 | 17720 | 17720 | 17720 | 17720 | 100 |
| 495 | 20240221 | 130600 | 2841499430 | 17720 | 17720 | 17730 | 17720 | 345 |
| 496 | 20240221 | 130500 | 2835385020 | 17720 | 17710 | 17730 | 17710 | 171 |
| 497 | 20240221 | 130400 | 2832355650 | 17710 | 17730 | 17730 | 17710 | 136 |
| 498 | 20240221 | 130300 | 2829944530 | 17720 | 17720 | 17720 | 17720 | 78 |
| 499 | 20240221 | 130200 | 2828562370 | 17720 | 17750 | 17750 | 17700 | 760 |
| 500 | 20240221 | 130100 | 2815093340 | 17740 | 17740 | 17740 | 17740 | 24 |
| 501 | 20240221 | 130000 | 2814667580 | 17730 | 17720 | 17730 | 17720 | 135 |
| 502 | 20240221 | 125900 | 2812274280 | 17730 | 17720 | 17730 | 17720 | 188 |
| 503 | 20240221 | 125800 | 2808942720 | 17730 | 17740 | 17740 | 17720 | 390 |
| 504 | 20240221 | 125700 | 2802027050 | 17750 | 17740 | 17750 | 17730 | 202 |
| 505 | 20240221 | 125600 | 2798444690 | 17740 | 17750 | 17750 | 17730 | 140 |
| 506 | 20240221 | 125500 | 2795961140 | 17740 | 17750 | 17750 | 17730 | 178 |
| 507 | 20240221 | 125400 | 2792801950 | 17740 | 17780 | 17780 | 17740 | 195 |
| 508 | 20240221 | 125300 | 2789339630 | 17770 | 17770 | 17770 | 17760 | 164 |
| 509 | 20240221 | 125200 | 2786425610 | 17750 | 17750 | 17750 | 17720 | 684 |
| 510 | 20240221 | 125100 | 2774297860 | 17750 | 17750 | 17750 | 17740 | 454 |
| 511 | 20240221 | 125000 | 2766239600 | 17750 | 17740 | 17750 | 17740 | 321 |
| 512 | 20240221 | 124900 | 2760544170 | 17740 | 17750 | 17750 | 17730 | 415 |
| 513 | 20240221 | 124800 | 2753182210 | 17750 | 17760 | 17760 | 17740 | 383 |
| 514 | 20240221 | 124700 | 2746384180 | 17760 | 17760 | 17770 | 17760 | 767 |
| 515 | 20240221 | 124600 | 2732755810 | 17770 | 17780 | 17790 | 17770 | 479 |
| 516 | 20240221 | 124500 | 2724240220 | 17780 | 17790 | 17790 | 17780 | 712 |
| 517 | 20240221 | 124400 | 2711580760 | 17790 | 17810 | 17810 | 17780 | 946 |
| 518 | 20240221 | 124300 | 2694749740 | 17810 | 17860 | 17860 | 17800 | 1255 |
| 519 | 20240221 | 124200 | 2672387110 | 17860 | 17840 | 17860 | 17840 | 289 |
| 520 | 20240221 | 124100 | 2667230520 | 17860 | 17890 | 17890 | 17860 | 215 |
| 521 | 20240221 | 124000 | 2663386850 | 17860 | 17880 | 17900 | 17860 | 185 |
| 522 | 20240221 | 123900 | 2660077640 | 17850 | 17850 | 17850 | 17850 | 1133 |
| 523 | 20240221 | 123800 | 2639853590 | 17830 | 17830 | 17830 | 17820 | 227 |
| 524 | 20240221 | 123700 | 2635806280 | 17820 | 17820 | 17830 | 17820 | 346 |
| 525 | 20240221 | 123600 | 2629637560 | 17820 | 17820 | 17830 | 17820 | 234 |
| 526 | 20240221 | 123500 | 2625466890 | 17820 | 17830 | 17830 | 17820 | 180 |
| 527 | 20240221 | 123400 | 2622257740 | 17820 | 17830 | 17840 | 17820 | 444 |
| 528 | 20240221 | 123300 | 2614344480 | 17820 | 17820 | 17820 | 17820 | 26 |
| 529 | 20240221 | 123200 | 2613881160 | 17800 | 17830 | 17840 | 17800 | 830 |
| 530 | 20240221 | 123100 | 2599090650 | 17820 | 17840 | 17840 | 17820 | 135 |
| 531 | 20240221 | 123000 | 2596682470 | 17840 | 17800 | 17840 | 17800 | 233 |
| 532 | 20240221 | 122900 | 2592532970 | 17800 | 17790 | 17800 | 17790 | 753 |
| 533 | 20240221 | 122800 | 2579136150 | 17790 | 17790 | 17790 | 17780 | 161 |
| 534 | 20240221 | 122700 | 2576272210 | 17790 | 17800 | 17800 | 17780 | 282 |
| 535 | 20240221 | 122600 | 2571255890 | 17800 | 17800 | 17800 | 17790 | 247 |
| 536 | 20240221 | 122500 | 2566860120 | 17790 | 17800 | 17800 | 17780 | 2047 |
| 537 | 20240221 | 122400 | 2530452190 | 17800 | 17840 | 17840 | 17790 | 1527 |
| 538 | 20240221 | 122300 | 2503253350 | 17840 | 17830 | 17840 | 17830 | 216 |
| 539 | 20240221 | 122200 | 2499401480 | 17830 | 17830 | 17840 | 17830 | 279 |
| 540 | 20240221 | 122100 | 2494425360 | 17840 | 17830 | 17840 | 17830 | 186 |
| 541 | 20240221 | 122000 | 2491107720 | 17830 | 17840 | 17850 | 17830 | 180 |
| 542 | 20240221 | 121900 | 2487895830 | 17840 | 17840 | 17850 | 17830 | 337 |
| 543 | 20240221 | 121800 | 2481885900 | 17840 | 17890 | 17890 | 17840 | 1743 |
| 544 | 20240221 | 121700 | 2450757420 | 17890 | 17880 | 17890 | 17880 | 270 |
| 545 | 20240221 | 121600 | 2445929340 | 17880 | 17880 | 17890 | 17880 | 117 |
| 546 | 20240221 | 121500 | 2443836280 | 17880 | 17900 | 17900 | 17880 | 126 |
| 547 | 20240221 | 121400 | 2441581380 | 17890 | 17880 | 17890 | 17870 | 264 |
| 548 | 20240221 | 121300 | 2436859990 | 17890 | 17910 | 17910 | 17890 | 351 |
| 549 | 20240221 | 121200 | 2430577320 | 17900 | 17880 | 17910 | 17880 | 85 |
| 550 | 20240221 | 121100 | 2429055660 | 17880 | 17870 | 17880 | 17870 | 117 |
| 551 | 20240221 | 121000 | 2426964850 | 17870 | 17860 | 17870 | 17860 | 247 |
| 552 | 20240221 | 120900 | 2422551640 | 17860 | 17870 | 17870 | 17860 | 138 |
| 553 | 20240221 | 120800 | 2420085850 | 17870 | 17880 | 17880 | 17870 | 137 |
| 554 | 20240221 | 120700 | 2417636440 | 17870 | 17890 | 17890 | 17870 | 879 |
| 555 | 20240221 | 120600 | 2401923600 | 17890 | 17920 | 17930 | 17890 | 479 |
| 556 | 20240221 | 120500 | 2393348570 | 17910 | 17910 | 17910 | 17910 | 70 |
| 557 | 20240221 | 120400 | 2392094870 | 17910 | 17910 | 17910 | 17910 | 102 |
| 558 | 20240221 | 120300 | 2390268050 | 17910 | 17900 | 17910 | 17900 | 55 |
| 559 | 20240221 | 120200 | 2389283270 | 17910 | 17910 | 17910 | 17910 | 203 |
| 560 | 20240221 | 120100 | 2385647540 | 17920 | 17910 | 17920 | 17910 | 105 |
| 561 | 20240221 | 120000 | 2383766010 | 17910 | 17900 | 17920 | 17900 | 155 |
| 562 | 20240221 | 115900 | 2380991250 | 17900 | 17950 | 17950 | 17900 | 804 |
| 563 | 20240221 | 115800 | 2366585940 | 17940 | 17950 | 17960 | 17940 | 131 |
| 564 | 20240221 | 115700 | 2364233570 | 17950 | 17950 | 17950 | 17950 | 94 |
| 565 | 20240221 | 115600 | 2362546270 | 17950 | 17950 | 17950 | 17940 | 241 |
| 566 | 20240221 | 115500 | 2358220590 | 17950 | 17950 | 17950 | 17950 | 77 |
| 567 | 20240221 | 115400 | 2356838440 | 17960 | 17960 | 17960 | 17940 | 417 |
| 568 | 20240221 | 115300 | 2349350710 | 17960 | 17950 | 17960 | 17950 | 253 |
| 569 | 20240221 | 115200 | 2344809040 | 17950 | 18000 | 18000 | 17950 | 1034 |
| 570 | 20240221 | 115100 | 2326227780 | 18010 | 18000 | 18010 | 18000 | 150 |
| 571 | 20240221 | 115000 | 2323526740 | 18000 | 18000 | 18010 | 18000 | 142 |
| 572 | 20240221 | 114900 | 2320969680 | 18000 | 17990 | 18000 | 17990 | 72 |
| 573 | 20240221 | 114800 | 2319673930 | 17990 | 18020 | 18020 | 17990 | 431 |
| 574 | 20240221 | 114700 | 2311914770 | 18020 | 18020 | 18030 | 18020 | 144 |
| 575 | 20240221 | 114600 | 2309319680 | 18030 | 18050 | 18050 | 18030 | 467 |
| 576 | 20240221 | 114500 | 2300896240 | 18050 | 18060 | 18070 | 18050 | 68 |
| 577 | 20240221 | 114400 | 2299668660 | 18050 | 18030 | 18050 | 18030 | 401 |
| 578 | 20240221 | 114300 | 2292432260 | 18030 | 18040 | 18040 | 18030 | 244 |
| 579 | 20240221 | 114200 | 2288030530 | 18020 | 18030 | 18030 | 18020 | 189 |
| 580 | 20240221 | 114100 | 2284623110 | 18020 | 18000 | 18050 | 18000 | 358 |
| 581 | 20240221 | 114000 | 2278177480 | 17990 | 18000 | 18000 | 17990 | 294 |
| 582 | 20240221 | 113900 | 2272885730 | 17990 | 18000 | 18000 | 17990 | 419 |
| 583 | 20240221 | 113800 | 2265343990 | 17990 | 18000 | 18050 | 17990 | 854 |
| 584 | 20240221 | 113700 | 2249960840 | 17970 | 17940 | 17970 | 17940 | 82 |
| 585 | 20240221 | 113600 | 2248488110 | 17930 | 17970 | 17970 | 17930 | 151 |
| 586 | 20240221 | 113500 | 2245776600 | 17970 | 17930 | 17970 | 17930 | 223 |
| 587 | 20240221 | 113400 | 2241770450 | 17930 | 17970 | 17970 | 17930 | 404 |
| 588 | 20240221 | 113300 | 2234515340 | 17970 | 17970 | 17970 | 17950 | 314 |
| 589 | 20240221 | 113200 | 2228874210 | 17970 | 17980 | 17980 | 17950 | 249 |
| 590 | 20240221 | 113100 | 2224400470 | 17970 | 17960 | 17980 | 17950 | 218 |
| 591 | 20240221 | 113000 | 2220482190 | 17950 | 17960 | 17960 | 17940 | 357 |
| 592 | 20240221 | 112900 | 2214072750 | 17960 | 17940 | 17960 | 17910 | 558 |
| 593 | 20240221 | 112800 | 2204056480 | 17940 | 17940 | 17940 | 17910 | 2495 |
| 594 | 20240221 | 112700 | 2159336650 | 17940 | 17910 | 17940 | 17910 | 215 |
| 595 | 20240221 | 112600 | 2155481000 | 17910 | 17940 | 17940 | 17910 | 695 |
| 596 | 20240221 | 112500 | 2143017400 | 17950 | 17960 | 17960 | 17950 | 365 |
| 597 | 20240221 | 112400 | 2136462680 | 17970 | 17940 | 17980 | 17940 | 151 |
| 598 | 20240221 | 112300 | 2133749820 | 17940 | 17940 | 17940 | 17940 | 156 |
| 599 | 20240221 | 112200 | 2130951180 | 17920 | 17920 | 17930 | 17920 | 624 |
| 600 | 20240221 | 112100 | 2119763840 | 17910 | 17910 | 17920 | 17900 | 275 |
| 601 | 20240221 | 112000 | 2114837700 | 17910 | 17900 | 17910 | 17890 | 280 |
| 602 | 20240221 | 111900 | 2109823920 | 17890 | 17900 | 17900 | 17890 | 140 |
| 603 | 20240221 | 111800 | 2107318190 | 17900 | 17930 | 17940 | 17900 | 450 |
| 604 | 20240221 | 111700 | 2099250010 | 17920 | 17930 | 17940 | 17920 | 177 |
| 605 | 20240221 | 111600 | 2096075750 | 17930 | 17940 | 17940 | 17930 | 244 |
| 606 | 20240221 | 111500 | 2091699600 | 17930 | 17930 | 17930 | 17910 | 237 |
| 607 | 20240221 | 111400 | 2087450970 | 17880 | 17870 | 17900 | 17870 | 628 |
| 608 | 20240221 | 111300 | 2076211380 | 17860 | 17900 | 17900 | 17860 | 257 |
| 609 | 20240221 | 111200 | 2071616430 | 17890 | 17890 | 17900 | 17890 | 178 |
| 610 | 20240221 | 111100 | 2068430550 | 17900 | 17980 | 17980 | 17900 | 1901 |
| 611 | 20240221 | 111000 | 2034338380 | 17970 | 17990 | 17990 | 17970 | 273 |
| 612 | 20240221 | 110900 | 2029429930 | 17980 | 17990 | 17990 | 17970 | 437 |
| 613 | 20240221 | 110800 | 2021573560 | 17980 | 17990 | 17990 | 17980 | 28 |
| 614 | 20240221 | 110700 | 2021069860 | 17990 | 17990 | 17990 | 17980 | 152 |
| 615 | 20240221 | 110600 | 2018335810 | 18000 | 18000 | 18000 | 18000 | 215 |
| 616 | 20240221 | 110500 | 2014465810 | 17990 | 18010 | 18010 | 17990 | 239 |
| 617 | 20240221 | 110400 | 2010163430 | 18020 | 18060 | 18060 | 18020 | 977 |
| 618 | 20240221 | 110300 | 1992526870 | 18040 | 18030 | 18060 | 18030 | 387 |
| 619 | 20240221 | 110200 | 1985539110 | 18030 | 18010 | 18050 | 18010 | 116 |
| 620 | 20240221 | 110100 | 1983447130 | 18000 | 18000 | 18000 | 18000 | 28 |
| 621 | 20240221 | 110000 | 1982943130 | 17990 | 17950 | 18010 | 17930 | 2264 |
| 622 | 20240221 | 105900 | 1942344560 | 17930 | 18030 | 18030 | 17930 | 1998 |
| 623 | 20240221 | 105800 | 1906366650 | 18030 | 18070 | 18070 | 18030 | 1392 |
| 624 | 20240221 | 105700 | 1881240310 | 18070 | 18100 | 18100 | 18070 | 492 |
| 625 | 20240221 | 105600 | 1872345140 | 18110 | 18100 | 18110 | 18100 | 77 |
| 626 | 20240221 | 105500 | 1870951390 | 18090 | 18090 | 18090 | 18080 | 168 |
| 627 | 20240221 | 105400 | 1867912290 | 18090 | 18090 | 18100 | 18090 | 123 |
| 628 | 20240221 | 105300 | 1865686180 | 18090 | 18070 | 18090 | 18070 | 146 |
| 629 | 20240221 | 105200 | 1863046880 | 18070 | 18070 | 18070 | 18060 | 90 |
| 630 | 20240221 | 105100 | 1861420830 | 18060 | 18070 | 18080 | 18060 | 317 |
| 631 | 20240221 | 105000 | 1855692560 | 18090 | 18150 | 18150 | 18070 | 875 |
| 632 | 20240221 | 104900 | 1839840790 | 18150 | 18140 | 18150 | 18130 | 193 |
| 633 | 20240221 | 104800 | 1836339680 | 18140 | 18140 | 18150 | 18140 | 164 |
| 634 | 20240221 | 104700 | 1833363350 | 18160 | 18170 | 18170 | 18150 | 820 |
| 635 | 20240221 | 104600 | 1818478980 | 18170 | 18190 | 18190 | 18150 | 222 |
| 636 | 20240221 | 104500 | 1814443860 | 18190 | 18160 | 18190 | 18160 | 171 |
| 637 | 20240221 | 104400 | 1811334630 | 18160 | 18120 | 18170 | 18120 | 961 |
| 638 | 20240221 | 104300 | 1793910330 | 18120 | 18120 | 18170 | 18120 | 442 |
| 639 | 20240221 | 104200 | 1785891710 | 18110 | 18100 | 18150 | 18100 | 199 |
| 640 | 20240221 | 104100 | 1782282200 | 18100 | 18100 | 18150 | 18100 | 1088 |
| 641 | 20240221 | 104000 | 1762564920 | 18100 | 18100 | 18100 | 18090 | 208 |
| 642 | 20240221 | 103900 | 1758800880 | 18100 | 18060 | 18100 | 18040 | 533 |
| 643 | 20240221 | 103800 | 1749177550 | 18050 | 18080 | 18080 | 18040 | 346 |
| 644 | 20240221 | 103700 | 1742929360 | 18080 | 18090 | 18090 | 18080 | 144 |
| 645 | 20240221 | 103600 | 1740324540 | 18100 | 18120 | 18120 | 18100 | 910 |
| 646 | 20240221 | 103500 | 1723848840 | 18100 | 18120 | 18120 | 18090 | 401 |
| 647 | 20240221 | 103400 | 1716591830 | 18130 | 18100 | 18130 | 18090 | 513 |
| 648 | 20240221 | 103300 | 1707303270 | 18100 | 18100 | 18110 | 18100 | 402 |
| 649 | 20240221 | 103200 | 1700025840 | 18100 | 18030 | 18110 | 18030 | 1043 |
| 650 | 20240221 | 103100 | 1681157460 | 18030 | 18070 | 18070 | 18020 | 239 |
| 651 | 20240221 | 103000 | 1676844400 | 18030 | 18100 | 18100 | 18020 | 254 |
| 652 | 20240221 | 102900 | 1672256910 | 18100 | 18050 | 18130 | 18050 | 2546 |
| 653 | 20240221 | 102800 | 1626180090 | 18030 | 18010 | 18050 | 18010 | 446 |
| 654 | 20240221 | 102700 | 1618139090 | 18010 | 18010 | 18040 | 17980 | 413 |
| 655 | 20240221 | 102600 | 1610702110 | 17970 | 17940 | 18010 | 17940 | 1619 |
| 656 | 20240221 | 102500 | 1581596530 | 17940 | 17970 | 17970 | 17930 | 383 |
| 657 | 20240221 | 102400 | 1574723730 | 17940 | 17960 | 17980 | 17940 | 106 |
| 658 | 20240221 | 102300 | 1572819810 | 17960 | 17960 | 17970 | 17930 | 892 |
| 659 | 20240221 | 102200 | 1556801660 | 17910 | 17950 | 17970 | 17910 | 1181 |
| 660 | 20240221 | 102100 | 1535605510 | 17950 | 17940 | 17950 | 17940 | 462 |
| 661 | 20240221 | 102000 | 1527314690 | 17920 | 17910 | 17950 | 17910 | 222 |
| 662 | 20240221 | 101900 | 1523332970 | 17900 | 17870 | 17900 | 17840 | 645 |
| 663 | 20240221 | 101800 | 1511794780 | 17830 | 17830 | 17880 | 17830 | 349 |
| 664 | 20240221 | 101700 | 1505564670 | 17830 | 17840 | 17840 | 17830 | 245 |
| 665 | 20240221 | 101600 | 1501195800 | 17830 | 17800 | 17840 | 17800 | 1000 |
| 666 | 20240221 | 101500 | 1483391440 | 17810 | 17800 | 17860 | 17760 | 1188 |
| 667 | 20240221 | 101400 | 1462196260 | 17730 | 17750 | 17800 | 17730 | 1042 |
| 668 | 20240221 | 101300 | 1443676100 | 17700 | 17680 | 17750 | 17680 | 127 |
| 669 | 20240221 | 101200 | 1441427200 | 17670 | 17670 | 17710 | 17640 | 480 |
| 670 | 20240221 | 101100 | 1432947920 | 17650 | 17660 | 17690 | 17640 | 1022 |
| 671 | 20240221 | 101000 | 1414881130 | 17670 | 17660 | 17680 | 17660 | 277 |
| 672 | 20240221 | 100900 | 1409985950 | 17650 | 17690 | 17690 | 17650 | 409 |
| 673 | 20240221 | 100800 | 1402755090 | 17690 | 17700 | 17710 | 17690 | 673 |
| 674 | 20240221 | 100700 | 1390843500 | 17700 | 17650 | 17700 | 17650 | 103 |
| 675 | 20240221 | 100600 | 1389022980 | 17650 | 17670 | 17670 | 17650 | 88 |
| 676 | 20240221 | 100500 | 1387469720 | 17690 | 17690 | 17690 | 17690 | 12 |
| 677 | 20240221 | 100400 | 1387257440 | 17690 | 17690 | 17690 | 17690 | 54 |
| 678 | 20240221 | 100300 | 1386302180 | 17680 | 17680 | 17680 | 17680 | 142 |
| 679 | 20240221 | 100200 | 1383791620 | 17680 | 17790 | 17790 | 17570 | 4413 |
| 680 | 20240221 | 100100 | 1306000820 | 17790 | 17770 | 17800 | 17770 | 336 |
| 681 | 20240221 | 100000 | 1300025910 | 17770 | 17770 | 17770 | 17770 | 83 |
| 682 | 20240221 | 095900 | 1298551000 | 17770 | 17760 | 17800 | 17750 | 171 |
| 683 | 20240221 | 095800 | 1295509250 | 17750 | 17730 | 17750 | 17730 | 109 |
| 684 | 20240221 | 095700 | 1293576180 | 17710 | 17720 | 17720 | 17710 | 160 |
| 685 | 20240221 | 095600 | 1290742070 | 17710 | 17760 | 17810 | 17710 | 410 |
| 686 | 20240221 | 095500 | 1283472820 | 17680 | 17680 | 17680 | 17680 | 872 |
| 687 | 20240221 | 095400 | 1268055860 | 17660 | 17680 | 17740 | 17660 | 1384 |
| 688 | 20240221 | 095300 | 1243544820 | 17700 | 17650 | 17700 | 17650 | 269 |
| 689 | 20240221 | 095200 | 1238789520 | 17640 | 17650 | 17650 | 17640 | 108 |
| 690 | 20240221 | 095100 | 1236883500 | 17650 | 17660 | 17660 | 17650 | 384 |
| 691 | 20240221 | 095000 | 1230104980 | 17650 | 17650 | 17650 | 17640 | 127 |
| 692 | 20240221 | 094900 | 1227863680 | 17630 | 17660 | 17660 | 17630 | 271 |
| 693 | 20240221 | 094800 | 1223080800 | 17670 | 17740 | 17740 | 17670 | 2005 |
| 694 | 20240221 | 094700 | 1187621580 | 17750 | 17700 | 17760 | 17700 | 228 |
| 695 | 20240221 | 094600 | 1183579080 | 17700 | 17680 | 17700 | 17680 | 211 |
| 696 | 20240221 | 094500 | 1179847390 | 17680 | 17690 | 17750 | 17680 | 709 |
| 697 | 20240221 | 094400 | 1167304740 | 17690 | 17690 | 17700 | 17690 | 169 |
| 698 | 20240221 | 094300 | 1164313860 | 17670 | 17630 | 17670 | 17620 | 116 |
| 699 | 20240221 | 094200 | 1162268860 | 17590 | 17590 | 17660 | 17580 | 4666 |
| 700 | 20240221 | 094100 | 1080178650 | 17590 | 17570 | 17620 | 17570 | 1538 |
| 701 | 20240221 | 094000 | 1053121250 | 17570 | 17570 | 17580 | 17560 | 339 |
| 702 | 20240221 | 093900 | 1047166100 | 17570 | 17570 | 17580 | 17550 | 208 |
| 703 | 20240221 | 093800 | 1043511970 | 17580 | 17580 | 17580 | 17540 | 3982 |
| 704 | 20240221 | 093700 | 973576650 | 17580 | 17590 | 17590 | 17570 | 930 |
| 705 | 20240221 | 093600 | 957228200 | 17580 | 17620 | 17620 | 17580 | 1274 |
| 706 | 20240221 | 093500 | 934809010 | 17620 | 17610 | 17620 | 17610 | 96 |
| 707 | 20240221 | 093400 | 933118430 | 17610 | 17630 | 17650 | 17610 | 329 |
| 708 | 20240221 | 093300 | 927322020 | 17620 | 17710 | 17710 | 17620 | 1492 |
| 709 | 20240221 | 093200 | 900982770 | 17800 | 17670 | 17800 | 17670 | 611 |
| 710 | 20240221 | 093100 | 890151300 | 17670 | 17650 | 17690 | 17610 | 964 |
| 711 | 20240221 | 093000 | 873151610 | 17640 | 17640 | 17780 | 17630 | 1146 |
| 712 | 20240221 | 092900 | 852914480 | 17640 | 17610 | 17640 | 17610 | 905 |
| 713 | 20240221 | 092800 | 836969030 | 17610 | 17590 | 17610 | 17590 | 222 |
| 714 | 20240221 | 092700 | 833062770 | 17590 | 17630 | 17630 | 17580 | 602 |
| 715 | 20240221 | 092600 | 822467910 | 17630 | 17620 | 17630 | 17590 | 1424 |
| 716 | 20240221 | 092500 | 797399930 | 17620 | 17600 | 17620 | 17600 | 46 |
| 717 | 20240221 | 092400 | 796590100 | 17600 | 17600 | 17640 | 17580 | 398 |
| 718 | 20240221 | 092300 | 789586220 | 17600 | 17550 | 17600 | 17540 | 2143 |
| 719 | 20240221 | 092200 | 751953200 | 17560 | 17570 | 17580 | 17530 | 2918 |
| 720 | 20240221 | 092100 | 700734430 | 17580 | 17650 | 17660 | 17570 | 2850 |
| 721 | 20240221 | 092000 | 650518530 | 17660 | 17770 | 17770 | 17650 | 3957 |
| 722 | 20240221 | 091900 | 580489870 | 17770 | 17800 | 17800 | 17750 | 2316 |
| 723 | 20240221 | 091800 | 539337760 | 17780 | 17800 | 17800 | 17780 | 531 |
| 724 | 20240221 | 091700 | 529886760 | 17800 | 17800 | 17890 | 17780 | 392 |
| 725 | 20240221 | 091600 | 522906170 | 17700 | 17750 | 17770 | 17650 | 2217 |
| 726 | 20240221 | 091500 | 483648580 | 17750 | 17890 | 17890 | 17750 | 3258 |
| 727 | 20240221 | 091400 | 425639710 | 17890 | 17880 | 17890 | 17850 | 1360 |
| 728 | 20240221 | 091300 | 401344720 | 17880 | 17940 | 17940 | 17880 | 1666 |
| 729 | 20240221 | 091200 | 371519650 | 17930 | 17950 | 17960 | 17930 | 638 |
| 730 | 20240221 | 091100 | 360072350 | 17960 | 18020 | 18020 | 17960 | 1098 |
| 731 | 20240221 | 091000 | 340321770 | 18020 | 18000 | 18030 | 18000 | 1405 |
| 732 | 20240221 | 090900 | 315028470 | 18000 | 18100 | 18100 | 18000 | 1794 |
| 733 | 20240221 | 090800 | 282687110 | 18100 | 18030 | 18120 | 18010 | 1833 |
| 734 | 20240221 | 090700 | 249529750 | 18030 | 18020 | 18030 | 18000 | 1079 |
| 735 | 20240221 | 090600 | 230093560 | 18030 | 18110 | 18110 | 18030 | 1058 |
| 736 | 20240221 | 090500 | 210995770 | 18120 | 18050 | 18120 | 18050 | 2110 |
| 737 | 20240221 | 090400 | 172873880 | 18050 | 18080 | 18090 | 18050 | 852 |
| 738 | 20240221 | 090300 | 157472570 | 18090 | 18060 | 18090 | 18060 | 214 |
| 739 | 20240221 | 090200 | 153601910 | 18050 | 18210 | 18350 | 18050 | 1282 |
| 740 | 20240221 | 090100 | 130286530 | 18200 | 18310 | 18400 | 18200 | 2270 |
| 741 | 20240221 | 090000 | 88787130 | 18310 | 18370 | 18370 | 18250 | 4829 |