34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 204300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 3 | 20240221 | 204200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 4 | 20240221 | 204100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 5 | 20240221 | 204000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 6 | 20240221 | 203900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 7 | 20240221 | 203800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 8 | 20240221 | 203700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 9 | 20240221 | 203600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 10 | 20240221 | 203500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 11 | 20240221 | 203400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 12 | 20240221 | 203300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 13 | 20240221 | 203200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 14 | 20240221 | 203100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 15 | 20240221 | 203000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 16 | 20240221 | 202900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 17 | 20240221 | 202800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 18 | 20240221 | 202700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 19 | 20240221 | 202600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 20 | 20240221 | 202500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 21 | 20240221 | 202400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 22 | 20240221 | 202300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 23 | 20240221 | 202200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 24 | 20240221 | 202100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 25 | 20240221 | 202000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 26 | 20240221 | 201900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 27 | 20240221 | 201800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 28 | 20240221 | 201700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 29 | 20240221 | 201600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 30 | 20240221 | 201500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 31 | 20240221 | 201400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 32 | 20240221 | 201300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 33 | 20240221 | 201200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 34 | 20240221 | 201100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 35 | 20240221 | 201000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 36 | 20240221 | 200900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 37 | 20240221 | 200800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 38 | 20240221 | 200700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 39 | 20240221 | 200600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 40 | 20240221 | 200500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 41 | 20240221 | 200400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 42 | 20240221 | 200300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 43 | 20240221 | 200200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 44 | 20240221 | 200100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 45 | 20240221 | 200000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 46 | 20240221 | 195900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 47 | 20240221 | 195800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 48 | 20240221 | 195700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 49 | 20240221 | 195600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 50 | 20240221 | 195500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 51 | 20240221 | 195400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 52 | 20240221 | 195300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 53 | 20240221 | 195200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 54 | 20240221 | 195100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 55 | 20240221 | 195000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 56 | 20240221 | 194900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 57 | 20240221 | 194800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 58 | 20240221 | 194700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 59 | 20240221 | 194600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 60 | 20240221 | 194500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 61 | 20240221 | 194400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 62 | 20240221 | 194300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 63 | 20240221 | 194200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 64 | 20240221 | 194100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 65 | 20240221 | 194000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 66 | 20240221 | 193900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 67 | 20240221 | 193800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 68 | 20240221 | 193700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 69 | 20240221 | 193600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 70 | 20240221 | 193500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 71 | 20240221 | 193400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 72 | 20240221 | 193300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 73 | 20240221 | 193200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 74 | 20240221 | 193100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 75 | 20240221 | 193000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 76 | 20240221 | 192900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 77 | 20240221 | 192800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 78 | 20240221 | 192700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 79 | 20240221 | 192600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 80 | 20240221 | 192500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 81 | 20240221 | 192400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 82 | 20240221 | 192300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 83 | 20240221 | 192200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 84 | 20240221 | 192100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 85 | 20240221 | 192000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 86 | 20240221 | 191900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 87 | 20240221 | 191800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 88 | 20240221 | 191700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 89 | 20240221 | 191600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 90 | 20240221 | 191500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 91 | 20240221 | 191400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 92 | 20240221 | 191300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 93 | 20240221 | 191200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 94 | 20240221 | 191100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 95 | 20240221 | 191000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 96 | 20240221 | 190900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 97 | 20240221 | 190800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 98 | 20240221 | 190700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 99 | 20240221 | 190600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 100 | 20240221 | 190500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 101 | 20240221 | 190400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 102 | 20240221 | 190300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 103 | 20240221 | 190200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 104 | 20240221 | 190100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 105 | 20240221 | 190000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 106 | 20240221 | 185900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 107 | 20240221 | 185800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 108 | 20240221 | 185700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 109 | 20240221 | 185600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 110 | 20240221 | 185500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 111 | 20240221 | 185400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 112 | 20240221 | 185300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 113 | 20240221 | 185200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 114 | 20240221 | 185100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 115 | 20240221 | 185000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 116 | 20240221 | 184900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 117 | 20240221 | 184800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 118 | 20240221 | 184700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 119 | 20240221 | 184600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 120 | 20240221 | 184500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 121 | 20240221 | 184400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 122 | 20240221 | 184300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 123 | 20240221 | 184200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 124 | 20240221 | 184100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 125 | 20240221 | 184000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 126 | 20240221 | 183900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 127 | 20240221 | 183800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 128 | 20240221 | 183700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 129 | 20240221 | 183600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 130 | 20240221 | 183500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 131 | 20240221 | 183400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 132 | 20240221 | 183300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 133 | 20240221 | 183200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 134 | 20240221 | 183100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 135 | 20240221 | 183000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 136 | 20240221 | 182900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 137 | 20240221 | 182800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 138 | 20240221 | 182700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 139 | 20240221 | 182600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 140 | 20240221 | 182500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 141 | 20240221 | 182400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 142 | 20240221 | 182300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 143 | 20240221 | 182200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 144 | 20240221 | 182100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 145 | 20240221 | 182000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 146 | 20240221 | 181900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 147 | 20240221 | 181800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 148 | 20240221 | 181700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 149 | 20240221 | 181600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 150 | 20240221 | 181500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 151 | 20240221 | 181400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 152 | 20240221 | 181300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 153 | 20240221 | 181200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 154 | 20240221 | 181100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 155 | 20240221 | 181000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 156 | 20240221 | 180900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 157 | 20240221 | 180800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 158 | 20240221 | 180700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 159 | 20240221 | 180600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 160 | 20240221 | 180500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 161 | 20240221 | 180400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 162 | 20240221 | 180300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 163 | 20240221 | 180200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 164 | 20240221 | 180100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 165 | 20240221 | 180000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 166 | 20240221 | 175900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 167 | 20240221 | 175800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 168 | 20240221 | 175700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 169 | 20240221 | 175600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 170 | 20240221 | 175500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 171 | 20240221 | 175400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 172 | 20240221 | 175300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 173 | 20240221 | 175200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 174 | 20240221 | 175100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 175 | 20240221 | 175000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 176 | 20240221 | 174900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 177 | 20240221 | 174800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 178 | 20240221 | 174700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 179 | 20240221 | 174600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 180 | 20240221 | 174500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 181 | 20240221 | 174400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 182 | 20240221 | 174300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 183 | 20240221 | 174200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 184 | 20240221 | 174100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 185 | 20240221 | 174000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 186 | 20240221 | 173900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 187 | 20240221 | 173800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 188 | 20240221 | 173700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 189 | 20240221 | 173600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 190 | 20240221 | 173500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 191 | 20240221 | 173400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 192 | 20240221 | 173300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 193 | 20240221 | 173200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 194 | 20240221 | 173100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 195 | 20240221 | 173000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 196 | 20240221 | 172900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 197 | 20240221 | 172800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 198 | 20240221 | 172700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 199 | 20240221 | 172600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 200 | 20240221 | 172500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 201 | 20240221 | 172400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 202 | 20240221 | 172300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 203 | 20240221 | 172200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 204 | 20240221 | 172100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 205 | 20240221 | 172000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 206 | 20240221 | 171900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 207 | 20240221 | 171800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 208 | 20240221 | 171700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 209 | 20240221 | 171600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 210 | 20240221 | 171500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 211 | 20240221 | 171400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 212 | 20240221 | 171300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 213 | 20240221 | 171200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 214 | 20240221 | 171100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 215 | 20240221 | 171000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 216 | 20240221 | 170900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 217 | 20240221 | 170800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20240221 | 170700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 219 | 20240221 | 170600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 220 | 20240221 | 170500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 221 | 20240221 | 170400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 222 | 20240221 | 170300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 223 | 20240221 | 170200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 224 | 20240221 | 170100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 225 | 20240221 | 170000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 226 | 20240221 | 165900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 227 | 20240221 | 165800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 228 | 20240221 | 165700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 229 | 20240221 | 165600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 230 | 20240221 | 165500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 231 | 20240221 | 165400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 232 | 20240221 | 165300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 233 | 20240221 | 165200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20240221 | 165100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20240221 | 165000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20240221 | 164900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 237 | 20240221 | 164800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 238 | 20240221 | 164700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 239 | 20240221 | 164600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 240 | 20240221 | 164500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 241 | 20240221 | 164400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 242 | 20240221 | 164300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 243 | 20240221 | 164200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 244 | 20240221 | 164100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 245 | 20240221 | 164000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 246 | 20240221 | 163900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 247 | 20240221 | 163800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 248 | 20240221 | 163700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 249 | 20240221 | 163600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 250 | 20240221 | 163500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 251 | 20240221 | 163400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20240221 | 163300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 253 | 20240221 | 163200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 254 | 20240221 | 163100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 255 | 20240221 | 163000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 256 | 20240221 | 162900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 257 | 20240221 | 162800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 258 | 20240221 | 162700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 259 | 20240221 | 162600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 260 | 20240221 | 162500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 261 | 20240221 | 162400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 262 | 20240221 | 162300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 263 | 20240221 | 162200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 264 | 20240221 | 162100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 265 | 20240221 | 162000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 266 | 20240221 | 161900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 267 | 20240221 | 161800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 268 | 20240221 | 161700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 269 | 20240221 | 161600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 270 | 20240221 | 161500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 271 | 20240221 | 161400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 272 | 20240221 | 161300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 273 | 20240221 | 161200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 274 | 20240221 | 161100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 275 | 20240221 | 161000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 276 | 20240221 | 160900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 277 | 20240221 | 160800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 278 | 20240221 | 160700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 279 | 20240221 | 160600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 280 | 20240221 | 160500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 281 | 20240221 | 160400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 282 | 20240221 | 160300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 283 | 20240221 | 160200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 284 | 20240221 | 160100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 285 | 20240221 | 160000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 286 | 20240221 | 155900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 287 | 20240221 | 155800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 288 | 20240221 | 155700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 289 | 20240221 | 155600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 290 | 20240221 | 155500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 291 | 20240221 | 155400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 292 | 20240221 | 155300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 293 | 20240221 | 155200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 294 | 20240221 | 155100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 295 | 20240221 | 155000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 296 | 20240221 | 154900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 297 | 20240221 | 154800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 298 | 20240221 | 154700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 299 | 20240221 | 154600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 300 | 20240221 | 154500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 301 | 20240221 | 154400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 302 | 20240221 | 154300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 303 | 20240221 | 154200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 304 | 20240221 | 154100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 305 | 20240221 | 154000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 306 | 20240221 | 153900 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 307 | 20240221 | 153800 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 308 | 20240221 | 153700 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 309 | 20240221 | 153600 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 310 | 20240221 | 153500 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 311 | 20240221 | 153400 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 312 | 20240221 | 153300 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 313 | 20240221 | 153200 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 314 | 20240221 | 153100 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 0 |
| 315 | 20240221 | 153000 | 1377002865 | 4400 | 4400 | 4400 | 4400 | 5313 |
| 316 | 20240221 | 152900 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 317 | 20240221 | 152800 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 318 | 20240221 | 152700 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 319 | 20240221 | 152600 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 320 | 20240221 | 152500 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 321 | 20240221 | 152400 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 322 | 20240221 | 152300 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 323 | 20240221 | 152200 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 324 | 20240221 | 152100 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 325 | 20240221 | 152000 | 1353625665 | 4375 | 4375 | 4375 | 4375 | 0 |
| 326 | 20240221 | 151900 | 1353625665 | 4375 | 4380 | 4380 | 4375 | 2 |
| 327 | 20240221 | 151800 | 1353616910 | 4375 | 4370 | 4375 | 4365 | 873 |
| 328 | 20240221 | 151700 | 1349800485 | 4370 | 4365 | 4370 | 4365 | 1882 |
| 329 | 20240221 | 151600 | 1341585225 | 4370 | 4370 | 4370 | 4370 | 343 |
| 330 | 20240221 | 151500 | 1340086315 | 4365 | 4365 | 4365 | 4365 | 70 |
| 331 | 20240221 | 151400 | 1339780765 | 4370 | 4370 | 4370 | 4370 | 50 |
| 332 | 20240221 | 151300 | 1339562265 | 4370 | 4370 | 4370 | 4370 | 86 |
| 333 | 20240221 | 151200 | 1339186445 | 4365 | 4365 | 4365 | 4365 | 364 |
| 334 | 20240221 | 151100 | 1337597585 | 4365 | 4365 | 4365 | 4365 | 3112 |
| 335 | 20240221 | 151000 | 1324013705 | 4365 | 4365 | 4365 | 4365 | 106 |
| 336 | 20240221 | 150900 | 1323551015 | 4370 | 4370 | 4375 | 4370 | 925 |
| 337 | 20240221 | 150800 | 1319505990 | 4365 | 4365 | 4365 | 4365 | 263 |
| 338 | 20240221 | 150700 | 1318357995 | 4375 | 4375 | 4375 | 4375 | 627 |
| 339 | 20240221 | 150600 | 1315614870 | 4370 | 4365 | 4370 | 4365 | 911 |
| 340 | 20240221 | 150500 | 1311636270 | 4365 | 4375 | 4375 | 4365 | 1295 |
| 341 | 20240221 | 150400 | 1305976620 | 4375 | 4370 | 4375 | 4370 | 483 |
| 342 | 20240221 | 150300 | 1303863710 | 4370 | 4370 | 4370 | 4370 | 486 |
| 343 | 20240221 | 150200 | 1301739890 | 4370 | 4370 | 4370 | 4365 | 445 |
| 344 | 20240221 | 150100 | 1299796515 | 4370 | 4370 | 4370 | 4370 | 122 |
| 345 | 20240221 | 150000 | 1299263375 | 4370 | 4370 | 4370 | 4370 | 7 |
| 346 | 20240221 | 145900 | 1299232785 | 4370 | 4370 | 4370 | 4365 | 14 |
| 347 | 20240221 | 145800 | 1299171610 | 4375 | 4365 | 4375 | 4365 | 468 |
| 348 | 20240221 | 145700 | 1297128700 | 4370 | 4370 | 4370 | 4365 | 235 |
| 349 | 20240221 | 145600 | 1296101755 | 4370 | 4370 | 4370 | 4370 | 1705 |
| 350 | 20240221 | 145500 | 1288650905 | 4380 | 4375 | 4380 | 4370 | 798 |
| 351 | 20240221 | 145400 | 1285161455 | 4375 | 4375 | 4375 | 4375 | 2644 |
| 352 | 20240221 | 145300 | 1273593955 | 4375 | 4380 | 4380 | 4375 | 1312 |
| 353 | 20240221 | 145200 | 1267847625 | 4380 | 4385 | 4385 | 4380 | 5 |
| 354 | 20240221 | 145100 | 1267825710 | 4385 | 4385 | 4385 | 4385 | 16 |
| 355 | 20240221 | 145000 | 1267755550 | 4385 | 4375 | 4385 | 4375 | 51 |
| 356 | 20240221 | 144900 | 1267532415 | 4375 | 4375 | 4375 | 4375 | 13 |
| 357 | 20240221 | 144800 | 1267475540 | 4375 | 4380 | 4380 | 4375 | 324 |
| 358 | 20240221 | 144700 | 1266056475 | 4380 | 4385 | 4385 | 4380 | 175 |
| 359 | 20240221 | 144600 | 1265289145 | 4385 | 4385 | 4385 | 4385 | 11 |
| 360 | 20240221 | 144500 | 1265240910 | 4385 | 4385 | 4385 | 4385 | 65 |
| 361 | 20240221 | 144400 | 1264955885 | 4385 | 4390 | 4390 | 4380 | 253 |
| 362 | 20240221 | 144300 | 1263847400 | 4390 | 4390 | 4390 | 4390 | 47 |
| 363 | 20240221 | 144200 | 1263641070 | 4390 | 4390 | 4390 | 4390 | 7 |
| 364 | 20240221 | 144100 | 1263610340 | 4390 | 4385 | 4390 | 4385 | 34 |
| 365 | 20240221 | 144000 | 1263461230 | 4395 | 4385 | 4395 | 4385 | 776 |
| 366 | 20240221 | 143900 | 1260053510 | 4380 | 4380 | 4380 | 4380 | 70 |
| 367 | 20240221 | 143800 | 1259746910 | 4375 | 4375 | 4375 | 4375 | 0 |
| 368 | 20240221 | 143700 | 1259746910 | 4375 | 4375 | 4375 | 4375 | 52 |
| 369 | 20240221 | 143600 | 1259519410 | 4375 | 4375 | 4375 | 4375 | 79 |
| 370 | 20240221 | 143500 | 1259173785 | 4380 | 4380 | 4380 | 4375 | 1343 |
| 371 | 20240221 | 143400 | 1253291545 | 4380 | 4375 | 4380 | 4375 | 36 |
| 372 | 20240221 | 143300 | 1253133945 | 4380 | 4375 | 4380 | 4375 | 339 |
| 373 | 20240221 | 143200 | 1251650810 | 4375 | 4375 | 4375 | 4375 | 104 |
| 374 | 20240221 | 143100 | 1251195810 | 4380 | 4380 | 4380 | 4380 | 10 |
| 375 | 20240221 | 143000 | 1251152010 | 4375 | 4375 | 4375 | 4375 | 1 |
| 376 | 20240221 | 142900 | 1251147635 | 4375 | 4380 | 4380 | 4375 | 20 |
| 377 | 20240221 | 142800 | 1251060090 | 4375 | 4375 | 4375 | 4375 | 24 |
| 378 | 20240221 | 142700 | 1250955090 | 4375 | 4375 | 4385 | 4375 | 535 |
| 379 | 20240221 | 142600 | 1248614445 | 4380 | 4375 | 4380 | 4375 | 129 |
| 380 | 20240221 | 142500 | 1248050065 | 4370 | 4370 | 4370 | 4370 | 5 |
| 381 | 20240221 | 142400 | 1248028215 | 4370 | 4370 | 4370 | 4370 | 22 |
| 382 | 20240221 | 142300 | 1247932075 | 4370 | 4370 | 4370 | 4370 | 23 |
| 383 | 20240221 | 142200 | 1247831565 | 4375 | 4370 | 4375 | 4370 | 580 |
| 384 | 20240221 | 142100 | 1245294460 | 4375 | 4370 | 4375 | 4370 | 73 |
| 385 | 20240221 | 142000 | 1244975270 | 4370 | 4370 | 4370 | 4370 | 661 |
| 386 | 20240221 | 141900 | 1242086700 | 4370 | 4370 | 4375 | 4370 | 61 |
| 387 | 20240221 | 141800 | 1241820105 | 4375 | 4375 | 4375 | 4375 | 779 |
| 388 | 20240221 | 141700 | 1238411980 | 4380 | 4375 | 4380 | 4375 | 494 |
| 389 | 20240221 | 141600 | 1236250700 | 4380 | 4375 | 4380 | 4375 | 2043 |
| 390 | 20240221 | 141500 | 1227312375 | 4375 | 4380 | 4380 | 4375 | 191 |
| 391 | 20240221 | 141400 | 1226476580 | 4385 | 4380 | 4385 | 4380 | 36 |
| 392 | 20240221 | 141300 | 1226318845 | 4380 | 4380 | 4380 | 4380 | 21 |
| 393 | 20240221 | 141200 | 1226226865 | 4380 | 4375 | 4380 | 4375 | 462 |
| 394 | 20240221 | 141100 | 1224203580 | 4380 | 4375 | 4380 | 4375 | 125 |
| 395 | 20240221 | 141000 | 1223656455 | 4380 | 4375 | 4380 | 4375 | 1326 |
| 396 | 20240221 | 140900 | 1217854635 | 4370 | 4370 | 4370 | 4370 | 449 |
| 397 | 20240221 | 140800 | 1215892505 | 4370 | 4365 | 4370 | 4365 | 523 |
| 398 | 20240221 | 140700 | 1213607045 | 4365 | 4365 | 4365 | 4365 | 165 |
| 399 | 20240221 | 140600 | 1212886820 | 4375 | 4370 | 4375 | 4370 | 169 |
| 400 | 20240221 | 140500 | 1212147450 | 4365 | 4365 | 4365 | 4365 | 40 |
| 401 | 20240221 | 140400 | 1211972850 | 4365 | 4365 | 4365 | 4365 | 6 |
| 402 | 20240221 | 140300 | 1211946660 | 4360 | 4370 | 4370 | 4360 | 1086 |
| 403 | 20240221 | 140200 | 1207204585 | 4370 | 4370 | 4370 | 4370 | 6 |
| 404 | 20240221 | 140100 | 1207178365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 405 | 20240221 | 140000 | 1207178365 | 4365 | 4365 | 4365 | 4365 | 160 |
| 406 | 20240221 | 135900 | 1206479965 | 4365 | 4365 | 4365 | 4365 | 200 |
| 407 | 20240221 | 135800 | 1205606965 | 4365 | 4375 | 4375 | 4365 | 1732 |
| 408 | 20240221 | 135700 | 1198043950 | 4375 | 4375 | 4375 | 4375 | 0 |
| 409 | 20240221 | 135600 | 1198043950 | 4375 | 4380 | 4385 | 4375 | 2600 |
| 410 | 20240221 | 135500 | 1186649430 | 4365 | 4365 | 4365 | 4365 | 0 |
| 411 | 20240221 | 135400 | 1186649430 | 4365 | 4375 | 4375 | 4365 | 1720 |
| 412 | 20240221 | 135300 | 1179135970 | 4380 | 4380 | 4380 | 4380 | 256 |
| 413 | 20240221 | 135200 | 1178014690 | 4380 | 4385 | 4385 | 4380 | 223 |
| 414 | 20240221 | 135100 | 1177037335 | 4375 | 4375 | 4375 | 4375 | 0 |
| 415 | 20240221 | 135000 | 1177037335 | 4375 | 4380 | 4380 | 4375 | 134 |
| 416 | 20240221 | 134900 | 1176450840 | 4380 | 4380 | 4380 | 4380 | 101 |
| 417 | 20240221 | 134800 | 1176008460 | 4380 | 4380 | 4380 | 4380 | 21 |
| 418 | 20240221 | 134700 | 1175916480 | 4385 | 4380 | 4385 | 4380 | 82 |
| 419 | 20240221 | 134600 | 1175557305 | 4365 | 4365 | 4365 | 4365 | 500 |
| 420 | 20240221 | 134500 | 1173374805 | 4365 | 4375 | 4380 | 4365 | 1788 |
| 421 | 20240221 | 134400 | 1165567325 | 4375 | 4375 | 4375 | 4375 | 104 |
| 422 | 20240221 | 134300 | 1165112325 | 4380 | 4375 | 4380 | 4375 | 48 |
| 423 | 20240221 | 134200 | 1164902125 | 4375 | 4375 | 4375 | 4375 | 52 |
| 424 | 20240221 | 134100 | 1164674625 | 4380 | 4375 | 4380 | 4375 | 165 |
| 425 | 20240221 | 134000 | 1163952070 | 4375 | 4375 | 4375 | 4375 | 376 |
| 426 | 20240221 | 133900 | 1162307070 | 4375 | 4375 | 4375 | 4375 | 29 |
| 427 | 20240221 | 133800 | 1162180195 | 4380 | 4380 | 4380 | 4375 | 463 |
| 428 | 20240221 | 133700 | 1160154555 | 4375 | 4375 | 4380 | 4375 | 327 |
| 429 | 20240221 | 133600 | 1158723855 | 4375 | 4375 | 4385 | 4350 | 5079 |
| 430 | 20240221 | 133500 | 1136584225 | 4385 | 4370 | 4385 | 4370 | 32 |
| 431 | 20240221 | 133400 | 1136444370 | 4370 | 4385 | 4385 | 4370 | 20 |
| 432 | 20240221 | 133300 | 1136356955 | 4360 | 4380 | 4380 | 4360 | 3079 |
| 433 | 20240221 | 133200 | 1122910215 | 4380 | 4380 | 4380 | 4380 | 149 |
| 434 | 20240221 | 133100 | 1122257595 | 4375 | 4370 | 4375 | 4370 | 3737 |
| 435 | 20240221 | 133000 | 1105918850 | 4365 | 4365 | 4365 | 4360 | 2296 |
| 436 | 20240221 | 132900 | 1095907580 | 4370 | 4365 | 4370 | 4360 | 673 |
| 437 | 20240221 | 132800 | 1092970995 | 4370 | 4375 | 4375 | 4370 | 545 |
| 438 | 20240221 | 132700 | 1090588670 | 4375 | 4375 | 4375 | 4375 | 473 |
| 439 | 20240221 | 132600 | 1088519295 | 4375 | 4380 | 4380 | 4370 | 4027 |
| 440 | 20240221 | 132500 | 1070911370 | 4380 | 4380 | 4380 | 4380 | 0 |
| 441 | 20240221 | 132400 | 1070911370 | 4380 | 4380 | 4380 | 4380 | 300 |
| 442 | 20240221 | 132300 | 1069597370 | 4380 | 4385 | 4385 | 4380 | 490 |
| 443 | 20240221 | 132200 | 1067448805 | 4400 | 4400 | 4400 | 4400 | 0 |
| 444 | 20240221 | 132100 | 1067448805 | 4400 | 4400 | 4400 | 4400 | 1 |
| 445 | 20240221 | 132000 | 1067444405 | 4400 | 4400 | 4400 | 4400 | 0 |
| 446 | 20240221 | 131900 | 1067444405 | 4400 | 4400 | 4400 | 4400 | 1 |
| 447 | 20240221 | 131800 | 1067440005 | 4380 | 4380 | 4380 | 4380 | 0 |
| 448 | 20240221 | 131700 | 1067440005 | 4380 | 4380 | 4380 | 4380 | 2460 |
| 449 | 20240221 | 131600 | 1056665205 | 4380 | 4400 | 4400 | 4380 | 1129 |
| 450 | 20240221 | 131500 | 1051712055 | 4400 | 4400 | 4400 | 4400 | 392 |
| 451 | 20240221 | 131400 | 1049987255 | 4415 | 4415 | 4415 | 4415 | 0 |
| 452 | 20240221 | 131300 | 1049987255 | 4415 | 4410 | 4415 | 4410 | 2 |
| 453 | 20240221 | 131200 | 1049978430 | 4400 | 4400 | 4400 | 4400 | 1 |
| 454 | 20240221 | 131100 | 1049974030 | 4405 | 4400 | 4405 | 4400 | 894 |
| 455 | 20240221 | 131000 | 1046040425 | 4400 | 4395 | 4400 | 4395 | 141 |
| 456 | 20240221 | 130900 | 1045420030 | 4385 | 4385 | 4385 | 4385 | 20 |
| 457 | 20240221 | 130800 | 1045332330 | 4380 | 4390 | 4390 | 4380 | 654 |
| 458 | 20240221 | 130700 | 1042466575 | 4380 | 4395 | 4400 | 4380 | 860 |
| 459 | 20240221 | 130600 | 1038686025 | 4380 | 4380 | 4380 | 4380 | 243 |
| 460 | 20240221 | 130500 | 1037621685 | 4380 | 4385 | 4385 | 4380 | 713 |
| 461 | 20240221 | 130400 | 1034498660 | 4385 | 4390 | 4390 | 4380 | 1605 |
| 462 | 20240221 | 130300 | 1027458410 | 4390 | 4395 | 4395 | 4390 | 617 |
| 463 | 20240221 | 130200 | 1024746885 | 4390 | 4390 | 4390 | 4390 | 231 |
| 464 | 20240221 | 130100 | 1023732795 | 4395 | 4400 | 4400 | 4395 | 214 |
| 465 | 20240221 | 130000 | 1022791870 | 4400 | 4405 | 4405 | 4400 | 1082 |
| 466 | 20240221 | 125900 | 1018026420 | 4410 | 4410 | 4410 | 4410 | 0 |
| 467 | 20240221 | 125800 | 1018026420 | 4410 | 4410 | 4410 | 4405 | 226 |
| 468 | 20240221 | 125700 | 1017030465 | 4420 | 4425 | 4425 | 4420 | 131 |
| 469 | 20240221 | 125600 | 1016451440 | 4420 | 4425 | 4425 | 4420 | 1037 |
| 470 | 20240221 | 125500 | 1011862900 | 4425 | 4420 | 4425 | 4420 | 165 |
| 471 | 20240221 | 125400 | 1011133545 | 4425 | 4430 | 4435 | 4425 | 88 |
| 472 | 20240221 | 125300 | 1010743550 | 4410 | 4415 | 4435 | 4405 | 1404 |
| 473 | 20240221 | 125200 | 1004535995 | 4400 | 4415 | 4415 | 4400 | 243 |
| 474 | 20240221 | 125100 | 1003464695 | 4410 | 4400 | 4410 | 4390 | 1430 |
| 475 | 20240221 | 125000 | 997177050 | 4400 | 4400 | 4400 | 4400 | 1 |
| 476 | 20240221 | 124900 | 997172650 | 4385 | 4385 | 4385 | 4385 | 70 |
| 477 | 20240221 | 124800 | 996865700 | 4395 | 4400 | 4400 | 4385 | 321 |
| 478 | 20240221 | 124700 | 995454910 | 4400 | 4410 | 4410 | 4380 | 8350 |
| 479 | 20240221 | 124600 | 958828630 | 4400 | 4405 | 4405 | 4400 | 20 |
| 480 | 20240221 | 124500 | 958740535 | 4400 | 4400 | 4400 | 4400 | 272 |
| 481 | 20240221 | 124400 | 957543735 | 4400 | 4400 | 4400 | 4400 | 200 |
| 482 | 20240221 | 124300 | 956663735 | 4400 | 4400 | 4400 | 4400 | 655 |
| 483 | 20240221 | 124200 | 953781735 | 4415 | 4415 | 4415 | 4415 | 301 |
| 484 | 20240221 | 124100 | 952452820 | 4400 | 4415 | 4415 | 4400 | 472 |
| 485 | 20240221 | 124000 | 950375690 | 4415 | 4405 | 4415 | 4400 | 54 |
| 486 | 20240221 | 123900 | 950137835 | 4405 | 4400 | 4415 | 4400 | 139 |
| 487 | 20240221 | 123800 | 949526130 | 4405 | 4410 | 4415 | 4405 | 12 |
| 488 | 20240221 | 123700 | 949473205 | 4410 | 4400 | 4410 | 4395 | 109 |
| 489 | 20240221 | 123600 | 948994095 | 4395 | 4395 | 4395 | 4395 | 0 |
| 490 | 20240221 | 123500 | 948994095 | 4395 | 4400 | 4400 | 4395 | 500 |
| 491 | 20240221 | 123400 | 946796095 | 4400 | 4395 | 4400 | 4390 | 301 |
| 492 | 20240221 | 123300 | 945474690 | 4390 | 4400 | 4400 | 4390 | 227 |
| 493 | 20240221 | 123200 | 944477490 | 4400 | 4390 | 4400 | 4390 | 694 |
| 494 | 20240221 | 123100 | 941430110 | 4390 | 4390 | 4390 | 4380 | 1234 |
| 495 | 20240221 | 123000 | 936020460 | 4395 | 4385 | 4395 | 4385 | 109 |
| 496 | 20240221 | 122900 | 935542140 | 4385 | 4410 | 4415 | 4385 | 2891 |
| 497 | 20240221 | 122800 | 922858190 | 4395 | 4395 | 4395 | 4395 | 3 |
| 498 | 20240221 | 122700 | 922845005 | 4410 | 4420 | 4420 | 4400 | 207 |
| 499 | 20240221 | 122600 | 921934145 | 4405 | 4415 | 4430 | 4405 | 1621 |
| 500 | 20240221 | 122500 | 914783140 | 4430 | 4430 | 4430 | 4430 | 0 |
| 501 | 20240221 | 122400 | 914783140 | 4430 | 4430 | 4430 | 4420 | 56 |
| 502 | 20240221 | 122300 | 914535420 | 4430 | 4430 | 4430 | 4430 | 3 |
| 503 | 20240221 | 122200 | 914522130 | 4430 | 4430 | 4430 | 4430 | 0 |
| 504 | 20240221 | 122100 | 914522130 | 4430 | 4430 | 4430 | 4430 | 2 |
| 505 | 20240221 | 122000 | 914513270 | 4430 | 4400 | 4430 | 4400 | 150 |
| 506 | 20240221 | 121900 | 913851770 | 4430 | 4390 | 4430 | 4390 | 459 |
| 507 | 20240221 | 121800 | 911836020 | 4380 | 4380 | 4380 | 4375 | 4796 |
| 508 | 20240221 | 121700 | 890830610 | 4390 | 4380 | 4390 | 4380 | 526 |
| 509 | 20240221 | 121600 | 888526670 | 4390 | 4385 | 4390 | 4380 | 3256 |
| 510 | 20240221 | 121500 | 874261050 | 4385 | 4415 | 4420 | 4385 | 17186 |
| 511 | 20240221 | 121400 | 798585560 | 4415 | 4415 | 4415 | 4415 | 115 |
| 512 | 20240221 | 121300 | 798077835 | 4420 | 4425 | 4425 | 4415 | 19 |
| 513 | 20240221 | 121200 | 797993850 | 4420 | 4425 | 4425 | 4415 | 11 |
| 514 | 20240221 | 121100 | 797945190 | 4425 | 4420 | 4425 | 4420 | 6 |
| 515 | 20240221 | 121000 | 797918645 | 4415 | 4415 | 4415 | 4410 | 204 |
| 516 | 20240221 | 120900 | 797018845 | 4410 | 4415 | 4415 | 4410 | 57 |
| 517 | 20240221 | 120800 | 796767270 | 4415 | 4415 | 4420 | 4415 | 627 |
| 518 | 20240221 | 120700 | 793998965 | 4415 | 4420 | 4420 | 4415 | 148 |
| 519 | 20240221 | 120600 | 793345540 | 4415 | 4415 | 4415 | 4415 | 14 |
| 520 | 20240221 | 120500 | 793283730 | 4415 | 4415 | 4415 | 4415 | 0 |
| 521 | 20240221 | 120400 | 793283730 | 4415 | 4415 | 4415 | 4415 | 366 |
| 522 | 20240221 | 120300 | 791667840 | 4430 | 4430 | 4430 | 4430 | 1135 |
| 523 | 20240221 | 120200 | 786639790 | 4430 | 4430 | 4430 | 4430 | 31 |
| 524 | 20240221 | 120100 | 786502460 | 4425 | 4425 | 4425 | 4425 | 2000 |
| 525 | 20240221 | 120000 | 777652460 | 4425 | 4425 | 4425 | 4425 | 0 |
| 526 | 20240221 | 115900 | 777652460 | 4425 | 4410 | 4425 | 4410 | 473 |
| 527 | 20240221 | 115800 | 775564565 | 4410 | 4420 | 4425 | 4410 | 10000 |
| 528 | 20240221 | 115700 | 731458445 | 4420 | 4420 | 4420 | 4415 | 756 |
| 529 | 20240221 | 115600 | 728120595 | 4420 | 4415 | 4420 | 4415 | 2209 |
| 530 | 20240221 | 115500 | 718367800 | 4420 | 4425 | 4430 | 4420 | 568 |
| 531 | 20240221 | 115400 | 715857175 | 4425 | 4420 | 4425 | 4420 | 49 |
| 532 | 20240221 | 115300 | 715640550 | 4420 | 4425 | 4425 | 4420 | 100 |
| 533 | 20240221 | 115200 | 715198515 | 4430 | 4430 | 4430 | 4430 | 74 |
| 534 | 20240221 | 115100 | 714870695 | 4435 | 4435 | 4435 | 4415 | 4796 |
| 535 | 20240221 | 115000 | 693671570 | 4430 | 4430 | 4440 | 4430 | 416 |
| 536 | 20240221 | 114900 | 691828680 | 4430 | 4435 | 4440 | 4430 | 226 |
| 537 | 20240221 | 114800 | 690827435 | 4430 | 4435 | 4440 | 4430 | 1033 |
| 538 | 20240221 | 114700 | 686248665 | 4435 | 4445 | 4445 | 4435 | 79 |
| 539 | 20240221 | 114600 | 685898275 | 4440 | 4445 | 4445 | 4440 | 9 |
| 540 | 20240221 | 114500 | 685858305 | 4445 | 4440 | 4445 | 4440 | 315 |
| 541 | 20240221 | 114400 | 684459700 | 4440 | 4440 | 4440 | 4440 | 23 |
| 542 | 20240221 | 114300 | 684357580 | 4440 | 4440 | 4440 | 4440 | 127 |
| 543 | 20240221 | 114200 | 683793700 | 4445 | 4445 | 4445 | 4445 | 0 |
| 544 | 20240221 | 114100 | 683793700 | 4445 | 4445 | 4445 | 4445 | 2 |
| 545 | 20240221 | 114000 | 683784810 | 4425 | 4440 | 4445 | 4425 | 1189 |
| 546 | 20240221 | 113900 | 678515450 | 4445 | 4455 | 4455 | 4445 | 951 |
| 547 | 20240221 | 113800 | 674283910 | 4455 | 4460 | 4460 | 4455 | 175 |
| 548 | 20240221 | 113700 | 673503940 | 4460 | 4460 | 4460 | 4460 | 1 |
| 549 | 20240221 | 113600 | 673499480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 550 | 20240221 | 113500 | 673499480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 551 | 20240221 | 113400 | 673499480 | 4470 | 4470 | 4470 | 4470 | 0 |
| 552 | 20240221 | 113300 | 673499480 | 4470 | 4470 | 4470 | 4460 | 1756 |
| 553 | 20240221 | 113200 | 665664735 | 4475 | 4465 | 4475 | 4465 | 759 |
| 554 | 20240221 | 113100 | 662272290 | 4470 | 4465 | 4470 | 4465 | 918 |
| 555 | 20240221 | 113000 | 658173410 | 4465 | 4460 | 4465 | 4460 | 3 |
| 556 | 20240221 | 112900 | 658160025 | 4465 | 4465 | 4465 | 4465 | 0 |
| 557 | 20240221 | 112800 | 658160025 | 4465 | 4465 | 4470 | 4465 | 316 |
| 558 | 20240221 | 112700 | 656749075 | 4465 | 4470 | 4470 | 4455 | 671 |
| 559 | 20240221 | 112600 | 653752190 | 4470 | 4450 | 4470 | 4450 | 1188 |
| 560 | 20240221 | 112500 | 648464620 | 4450 | 4445 | 4450 | 4445 | 752 |
| 561 | 20240221 | 112400 | 645120375 | 4440 | 4440 | 4440 | 4440 | 345 |
| 562 | 20240221 | 112300 | 643588575 | 4440 | 4440 | 4440 | 4430 | 1199 |
| 563 | 20240221 | 112200 | 638274885 | 4435 | 4435 | 4440 | 4435 | 461 |
| 564 | 20240221 | 112100 | 636230225 | 4440 | 4440 | 4440 | 4435 | 8 |
| 565 | 20240221 | 112000 | 636194710 | 4435 | 4440 | 4440 | 4435 | 23 |
| 566 | 20240221 | 111900 | 636092650 | 4440 | 4440 | 4440 | 4440 | 3 |
| 567 | 20240221 | 111800 | 636079330 | 4440 | 4440 | 4440 | 4435 | 40 |
| 568 | 20240221 | 111700 | 635901825 | 4435 | 4440 | 4440 | 4435 | 482 |
| 569 | 20240221 | 111600 | 633761750 | 4440 | 4430 | 4440 | 4430 | 52 |
| 570 | 20240221 | 111500 | 633530950 | 4440 | 4430 | 4445 | 4430 | 14 |
| 571 | 20240221 | 111400 | 633468885 | 4425 | 4425 | 4440 | 4425 | 251 |
| 572 | 20240221 | 111300 | 632358195 | 4450 | 4450 | 4450 | 4450 | 0 |
| 573 | 20240221 | 111200 | 632358195 | 4450 | 4445 | 4450 | 4420 | 2813 |
| 574 | 20240221 | 111100 | 619910110 | 4450 | 4435 | 4450 | 4420 | 4958 |
| 575 | 20240221 | 111000 | 597967335 | 4430 | 4440 | 4440 | 4430 | 513 |
| 576 | 20240221 | 110900 | 595691910 | 4440 | 4440 | 4465 | 4440 | 22 |
| 577 | 20240221 | 110800 | 595594205 | 4465 | 4445 | 4465 | 4440 | 1379 |
| 578 | 20240221 | 110700 | 589457800 | 4450 | 4445 | 4450 | 4405 | 16060 |
| 579 | 20240221 | 110600 | 518422105 | 4465 | 4465 | 4465 | 4465 | 52 |
| 580 | 20240221 | 110500 | 518189925 | 4470 | 4470 | 4470 | 4470 | 0 |
| 581 | 20240221 | 110400 | 518189925 | 4470 | 4455 | 4470 | 4440 | 3402 |
| 582 | 20240221 | 110300 | 503070455 | 4450 | 4455 | 4455 | 4450 | 100 |
| 583 | 20240221 | 110200 | 502625170 | 4450 | 4465 | 4465 | 4450 | 2173 |
| 584 | 20240221 | 110100 | 492946395 | 4465 | 4470 | 4470 | 4465 | 300 |
| 585 | 20240221 | 110000 | 491606885 | 4465 | 4465 | 4465 | 4465 | 15 |
| 586 | 20240221 | 105900 | 491539910 | 4465 | 4465 | 4465 | 4465 | 400 |
| 587 | 20240221 | 105800 | 489753910 | 4465 | 4465 | 4465 | 4465 | 785 |
| 588 | 20240221 | 105700 | 486248885 | 4465 | 4465 | 4465 | 4465 | 100 |
| 589 | 20240221 | 105600 | 485802385 | 4465 | 4465 | 4465 | 4465 | 173 |
| 590 | 20240221 | 105500 | 485029940 | 4465 | 4470 | 4470 | 4465 | 583 |
| 591 | 20240221 | 105400 | 482426735 | 4475 | 4475 | 4475 | 4475 | 1 |
| 592 | 20240221 | 105300 | 482422260 | 4465 | 4470 | 4470 | 4465 | 1132 |
| 593 | 20240221 | 105200 | 477362875 | 4470 | 4480 | 4480 | 4470 | 4435 |
| 594 | 20240221 | 105100 | 457497520 | 4495 | 4485 | 4495 | 4480 | 866 |
| 595 | 20240221 | 105000 | 453617325 | 4495 | 4490 | 4500 | 4480 | 621 |
| 596 | 20240221 | 104900 | 450824755 | 4490 | 4495 | 4495 | 4490 | 36 |
| 597 | 20240221 | 104800 | 450662950 | 4500 | 4500 | 4500 | 4500 | 32 |
| 598 | 20240221 | 104700 | 450518950 | 4500 | 4490 | 4500 | 4490 | 446 |
| 599 | 20240221 | 104600 | 448512450 | 4500 | 4500 | 4500 | 4500 | 0 |
| 600 | 20240221 | 104500 | 448512450 | 4500 | 4495 | 4500 | 4495 | 5 |
| 601 | 20240221 | 104400 | 448489955 | 4490 | 4490 | 4490 | 4490 | 27 |
| 602 | 20240221 | 104300 | 448368725 | 4490 | 4500 | 4500 | 4490 | 21 |
| 603 | 20240221 | 104200 | 448274425 | 4500 | 4500 | 4500 | 4500 | 1 |
| 604 | 20240221 | 104100 | 448269925 | 4485 | 4485 | 4485 | 4485 | 20 |
| 605 | 20240221 | 104000 | 448180225 | 4485 | 4485 | 4485 | 4485 | 388 |
| 606 | 20240221 | 103900 | 446440045 | 4485 | 4500 | 4500 | 4485 | 595 |
| 607 | 20240221 | 103800 | 443768000 | 4505 | 4500 | 4505 | 4500 | 51 |
| 608 | 20240221 | 103700 | 443538495 | 4500 | 4505 | 4505 | 4500 | 160 |
| 609 | 20240221 | 103600 | 442817970 | 4505 | 4505 | 4505 | 4505 | 100 |
| 610 | 20240221 | 103500 | 442367470 | 4505 | 4505 | 4505 | 4505 | 0 |
| 611 | 20240221 | 103400 | 442367470 | 4505 | 4505 | 4505 | 4500 | 128 |
| 612 | 20240221 | 103300 | 441791430 | 4500 | 4505 | 4505 | 4500 | 503 |
| 613 | 20240221 | 103200 | 439525930 | 4505 | 4500 | 4505 | 4500 | 115 |
| 614 | 20240221 | 103100 | 439008420 | 4500 | 4495 | 4500 | 4485 | 1871 |
| 615 | 20240221 | 103000 | 430613005 | 4495 | 4495 | 4495 | 4495 | 1 |
| 616 | 20240221 | 102900 | 430608510 | 4495 | 4495 | 4495 | 4495 | 30 |
| 617 | 20240221 | 102800 | 430473660 | 4495 | 4495 | 4495 | 4495 | 0 |
| 618 | 20240221 | 102700 | 430473660 | 4495 | 4495 | 4495 | 4495 | 28 |
| 619 | 20240221 | 102600 | 430347800 | 4490 | 4490 | 4490 | 4490 | 157 |
| 620 | 20240221 | 102500 | 429642870 | 4495 | 4495 | 4495 | 4495 | 11 |
| 621 | 20240221 | 102400 | 429593425 | 4500 | 4500 | 4500 | 4500 | 1 |
| 622 | 20240221 | 102300 | 429588925 | 4500 | 4490 | 4500 | 4490 | 6 |
| 623 | 20240221 | 102200 | 429561975 | 4490 | 4500 | 4500 | 4490 | 732 |
| 624 | 20240221 | 102100 | 426274285 | 4500 | 4490 | 4500 | 4490 | 68 |
| 625 | 20240221 | 102000 | 425968880 | 4490 | 4500 | 4505 | 4490 | 222 |
| 626 | 20240221 | 101900 | 424970055 | 4500 | 4500 | 4500 | 4500 | 351 |
| 627 | 20240221 | 101800 | 423390555 | 4505 | 4505 | 4505 | 4505 | 20 |
| 628 | 20240221 | 101700 | 423300455 | 4505 | 4505 | 4505 | 4505 | 82 |
| 629 | 20240221 | 101600 | 422931045 | 4505 | 4505 | 4505 | 4505 | 115 |
| 630 | 20240221 | 101500 | 422412970 | 4510 | 4515 | 4515 | 4510 | 153 |
| 631 | 20240221 | 101400 | 421722575 | 4515 | 4515 | 4515 | 4515 | 1 |
| 632 | 20240221 | 101300 | 421718060 | 4510 | 4505 | 4510 | 4505 | 857 |
| 633 | 20240221 | 101200 | 417853020 | 4500 | 4505 | 4510 | 4500 | 2235 |
| 634 | 20240221 | 101100 | 407795490 | 4505 | 4505 | 4505 | 4505 | 5 |
| 635 | 20240221 | 101000 | 407772965 | 4510 | 4490 | 4510 | 4485 | 1324 |
| 636 | 20240221 | 100900 | 401823380 | 4515 | 4515 | 4515 | 4495 | 342 |
| 637 | 20240221 | 100800 | 400284250 | 4515 | 4495 | 4515 | 4495 | 1024 |
| 638 | 20240221 | 100700 | 395673535 | 4510 | 4510 | 4515 | 4500 | 148 |
| 639 | 20240221 | 100600 | 395007175 | 4515 | 4520 | 4520 | 4510 | 429 |
| 640 | 20240221 | 100500 | 393071145 | 4525 | 4505 | 4530 | 4500 | 232 |
| 641 | 20240221 | 100400 | 392023090 | 4510 | 4515 | 4530 | 4510 | 22 |
| 642 | 20240221 | 100300 | 391923725 | 4515 | 4500 | 4515 | 4500 | 699 |
| 643 | 20240221 | 100200 | 388768335 | 4505 | 4500 | 4505 | 4500 | 64 |
| 644 | 20240221 | 100100 | 388480325 | 4505 | 4490 | 4505 | 4485 | 503 |
| 645 | 20240221 | 100000 | 386218290 | 4495 | 4490 | 4500 | 4490 | 724 |
| 646 | 20240221 | 095900 | 382960770 | 4490 | 4500 | 4500 | 4485 | 221 |
| 647 | 20240221 | 095800 | 381967915 | 4500 | 4485 | 4500 | 4485 | 4 |
| 648 | 20240221 | 095700 | 381949950 | 4505 | 4500 | 4505 | 4500 | 15 |
| 649 | 20240221 | 095600 | 381882445 | 4505 | 4510 | 4510 | 4505 | 39 |
| 650 | 20240221 | 095500 | 381706700 | 4515 | 4470 | 4515 | 4470 | 1609 |
| 651 | 20240221 | 095400 | 374494545 | 4475 | 4475 | 4475 | 4475 | 0 |
| 652 | 20240221 | 095300 | 374494545 | 4475 | 4470 | 4475 | 4465 | 669 |
| 653 | 20240221 | 095200 | 371501360 | 4470 | 4470 | 4470 | 4470 | 10 |
| 654 | 20240221 | 095100 | 371456660 | 4470 | 4450 | 4470 | 4450 | 887 |
| 655 | 20240221 | 095000 | 367509490 | 4470 | 4470 | 4470 | 4470 | 41 |
| 656 | 20240221 | 094900 | 367326220 | 4445 | 4465 | 4475 | 4445 | 1004 |
| 657 | 20240221 | 094800 | 362845930 | 4465 | 4455 | 4465 | 4455 | 474 |
| 658 | 20240221 | 094700 | 360731300 | 4455 | 4440 | 4455 | 4440 | 76 |
| 659 | 20240221 | 094600 | 360393400 | 4455 | 4445 | 4455 | 4440 | 96 |
| 660 | 20240221 | 094500 | 359967115 | 4440 | 4450 | 4455 | 4440 | 549 |
| 661 | 20240221 | 094400 | 357524260 | 4455 | 4460 | 4460 | 4455 | 539 |
| 662 | 20240221 | 094300 | 355122520 | 4460 | 4460 | 4465 | 4460 | 26 |
| 663 | 20240221 | 094200 | 355006555 | 4455 | 4440 | 4455 | 4440 | 1579 |
| 664 | 20240221 | 094100 | 347976700 | 4440 | 4435 | 4440 | 4435 | 391 |
| 665 | 20240221 | 094000 | 346242610 | 4430 | 4435 | 4435 | 4425 | 1801 |
| 666 | 20240221 | 093900 | 338271555 | 4425 | 4430 | 4440 | 4425 | 879 |
| 667 | 20240221 | 093800 | 334378055 | 4430 | 4425 | 4430 | 4425 | 777 |
| 668 | 20240221 | 093700 | 330939825 | 4425 | 4445 | 4445 | 4425 | 444 |
| 669 | 20240221 | 093600 | 328973105 | 4445 | 4445 | 4445 | 4420 | 12283 |
| 670 | 20240221 | 093500 | 274554155 | 4440 | 4460 | 4460 | 4440 | 1312 |
| 671 | 20240221 | 093400 | 268722335 | 4445 | 4460 | 4460 | 4445 | 62 |
| 672 | 20240221 | 093300 | 268446730 | 4445 | 4445 | 4445 | 4445 | 22 |
| 673 | 20240221 | 093200 | 268348940 | 4445 | 4440 | 4445 | 4440 | 308 |
| 674 | 20240221 | 093100 | 266979935 | 4440 | 4445 | 4445 | 4440 | 477 |
| 675 | 20240221 | 093000 | 264861170 | 4445 | 4470 | 4470 | 4440 | 1466 |
| 676 | 20240221 | 092900 | 258344655 | 4470 | 4460 | 4470 | 4460 | 477 |
| 677 | 20240221 | 092800 | 256216595 | 4440 | 4445 | 4445 | 4440 | 3641 |
| 678 | 20240221 | 092700 | 240048190 | 4445 | 4485 | 4485 | 4445 | 330 |
| 679 | 20240221 | 092600 | 238580895 | 4485 | 4435 | 4485 | 4435 | 273 |
| 680 | 20240221 | 092500 | 237363460 | 4435 | 4450 | 4465 | 4435 | 7927 |
| 681 | 20240221 | 092400 | 202195940 | 4445 | 4455 | 4455 | 4445 | 2721 |
| 682 | 20240221 | 092300 | 190090045 | 4475 | 4450 | 4475 | 4445 | 573 |
| 683 | 20240221 | 092200 | 187530370 | 4480 | 4470 | 4485 | 4445 | 2812 |
| 684 | 20240221 | 092100 | 174954735 | 4470 | 4460 | 4480 | 4440 | 7111 |
| 685 | 20240221 | 092000 | 143315890 | 4460 | 4480 | 4480 | 4460 | 1841 |
| 686 | 20240221 | 091900 | 135102085 | 4475 | 4485 | 4490 | 4475 | 494 |
| 687 | 20240221 | 091800 | 132887920 | 4485 | 4490 | 4490 | 4485 | 63 |
| 688 | 20240221 | 091700 | 132605160 | 4490 | 4485 | 4500 | 4480 | 160 |
| 689 | 20240221 | 091600 | 131887305 | 4495 | 4495 | 4500 | 4490 | 1865 |
| 690 | 20240221 | 091500 | 123511865 | 4495 | 4510 | 4510 | 4495 | 786 |
| 691 | 20240221 | 091400 | 119974580 | 4505 | 4510 | 4510 | 4505 | 1041 |
| 692 | 20240221 | 091300 | 115280290 | 4515 | 4520 | 4520 | 4515 | 468 |
| 693 | 20240221 | 091200 | 113164990 | 4520 | 4535 | 4535 | 4520 | 1298 |
| 694 | 20240221 | 091100 | 107286775 | 4535 | 4535 | 4535 | 4535 | 152 |
| 695 | 20240221 | 091000 | 106597455 | 4535 | 4545 | 4545 | 4530 | 1061 |
| 696 | 20240221 | 090900 | 101783850 | 4545 | 4540 | 4550 | 4540 | 1380 |
| 697 | 20240221 | 090800 | 95513675 | 4540 | 4530 | 4540 | 4530 | 952 |
| 698 | 20240221 | 090700 | 91195165 | 4510 | 4540 | 4540 | 4510 | 710 |
| 699 | 20240221 | 090600 | 87987175 | 4535 | 4515 | 4535 | 4515 | 716 |
| 700 | 20240221 | 090500 | 84740845 | 4535 | 4540 | 4545 | 4510 | 1628 |
| 701 | 20240221 | 090400 | 77351765 | 4540 | 4470 | 4540 | 4465 | 6147 |
| 702 | 20240221 | 090300 | 49864940 | 4470 | 4455 | 4475 | 4455 | 1536 |
| 703 | 20240221 | 090200 | 43017155 | 4455 | 4460 | 4475 | 4450 | 1624 |
| 704 | 20240221 | 090100 | 35785040 | 4475 | 4465 | 4475 | 4460 | 195 |
| 705 | 20240221 | 090000 | 34915110 | 4480 | 4500 | 4500 | 4465 | 7784 |