34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 204600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 3 | 20240221 | 204500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20240221 | 204400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20240221 | 204300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20240221 | 204200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20240221 | 204100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20240221 | 204000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20240221 | 203900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20240221 | 203800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20240221 | 203700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20240221 | 203600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20240221 | 203500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20240221 | 203400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20240221 | 203300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20240221 | 203200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20240221 | 203100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20240221 | 203000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20240221 | 202900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20240221 | 202800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20240221 | 202700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20240221 | 202600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20240221 | 202500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20240221 | 202400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20240221 | 202300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20240221 | 202200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20240221 | 202100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20240221 | 202000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20240221 | 201900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20240221 | 201800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20240221 | 201700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20240221 | 201600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 33 | 20240221 | 201500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20240221 | 201400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20240221 | 201300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20240221 | 201200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20240221 | 201100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20240221 | 201000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20240221 | 200900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20240221 | 200800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20240221 | 200700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20240221 | 200600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20240221 | 200500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20240221 | 200400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20240221 | 200300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20240221 | 200200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20240221 | 200100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20240221 | 200000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20240221 | 195900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20240221 | 195800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20240221 | 195700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20240221 | 195600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20240221 | 195500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20240221 | 195400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20240221 | 195300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20240221 | 195200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20240221 | 195100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20240221 | 195000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20240221 | 194900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20240221 | 194800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20240221 | 194700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20240221 | 194600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 63 | 20240221 | 194500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20240221 | 194400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20240221 | 194300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20240221 | 194200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20240221 | 194100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20240221 | 194000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20240221 | 193900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20240221 | 193800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20240221 | 193700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20240221 | 193600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20240221 | 193500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20240221 | 193400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20240221 | 193300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20240221 | 193200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20240221 | 193100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20240221 | 193000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20240221 | 192900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20240221 | 192800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20240221 | 192700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20240221 | 192600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20240221 | 192500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20240221 | 192400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20240221 | 192300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20240221 | 192200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20240221 | 192100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20240221 | 192000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20240221 | 191900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20240221 | 191800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20240221 | 191700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20240221 | 191600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 93 | 20240221 | 191500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20240221 | 191400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20240221 | 191300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20240221 | 191200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20240221 | 191100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20240221 | 191000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20240221 | 190900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20240221 | 190800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20240221 | 190700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20240221 | 190600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20240221 | 190500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20240221 | 190400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20240221 | 190300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20240221 | 190200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20240221 | 190100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20240221 | 190000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20240221 | 185900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20240221 | 185800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20240221 | 185700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20240221 | 185600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20240221 | 185500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20240221 | 185400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20240221 | 185300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20240221 | 185200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20240221 | 185100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20240221 | 185000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20240221 | 184900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20240221 | 184800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20240221 | 184700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20240221 | 184600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 123 | 20240221 | 184500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20240221 | 184400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20240221 | 184300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20240221 | 184200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20240221 | 184100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20240221 | 184000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20240221 | 183900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20240221 | 183800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20240221 | 183700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20240221 | 183600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20240221 | 183500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20240221 | 183400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20240221 | 183300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20240221 | 183200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20240221 | 183100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20240221 | 183000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20240221 | 182900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20240221 | 182800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20240221 | 182700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20240221 | 182600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20240221 | 182500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20240221 | 182400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20240221 | 182300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20240221 | 182200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20240221 | 182100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20240221 | 182000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20240221 | 181900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20240221 | 181800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20240221 | 181700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20240221 | 181600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 153 | 20240221 | 181500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20240221 | 181400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20240221 | 181300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20240221 | 181200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20240221 | 181100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20240221 | 181000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20240221 | 180900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20240221 | 180800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20240221 | 180700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20240221 | 180600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20240221 | 180500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20240221 | 180400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20240221 | 180300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20240221 | 180200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20240221 | 180100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20240221 | 180000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20240221 | 175900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20240221 | 175800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20240221 | 175700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20240221 | 175600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20240221 | 175500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20240221 | 175400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20240221 | 175300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20240221 | 175200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20240221 | 175100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20240221 | 175000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20240221 | 174900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20240221 | 174800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20240221 | 174700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20240221 | 174600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 183 | 20240221 | 174500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20240221 | 174400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20240221 | 174300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20240221 | 174200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20240221 | 174100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20240221 | 174000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20240221 | 173900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20240221 | 173800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20240221 | 173700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20240221 | 173600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20240221 | 173500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20240221 | 173400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20240221 | 173300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20240221 | 173200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20240221 | 173100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20240221 | 173000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20240221 | 172900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20240221 | 172800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20240221 | 172700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20240221 | 172600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20240221 | 172500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20240221 | 172400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20240221 | 172300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20240221 | 172200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20240221 | 172100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20240221 | 172000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20240221 | 171900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20240221 | 171800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20240221 | 171700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20240221 | 171600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 213 | 20240221 | 171500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20240221 | 171400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20240221 | 171300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20240221 | 171200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20240221 | 171100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20240221 | 171000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20240221 | 170900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20240221 | 170800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20240221 | 170700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20240221 | 170600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20240221 | 170500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20240221 | 170400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20240221 | 170300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20240221 | 170200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20240221 | 170100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20240221 | 170000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20240221 | 165900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20240221 | 165800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20240221 | 165700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20240221 | 165600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20240221 | 165500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20240221 | 165400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20240221 | 165300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20240221 | 165200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20240221 | 165100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20240221 | 165000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 239 | 20240221 | 164900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 240 | 20240221 | 164800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 241 | 20240221 | 164700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 242 | 20240221 | 164600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 243 | 20240221 | 164500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 244 | 20240221 | 164400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 245 | 20240221 | 164300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 246 | 20240221 | 164200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 247 | 20240221 | 164100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 248 | 20240221 | 164000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 249 | 20240221 | 163900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 250 | 20240221 | 163800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 251 | 20240221 | 163700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 252 | 20240221 | 163600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 253 | 20240221 | 163500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 254 | 20240221 | 163400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 255 | 20240221 | 163300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 256 | 20240221 | 163200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 257 | 20240221 | 163100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 258 | 20240221 | 163000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 259 | 20240221 | 162900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 260 | 20240221 | 162800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 261 | 20240221 | 162700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 262 | 20240221 | 162600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 263 | 20240221 | 162500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 264 | 20240221 | 162400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 265 | 20240221 | 162300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 266 | 20240221 | 162200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 267 | 20240221 | 162100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 268 | 20240221 | 162000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 269 | 20240221 | 161900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 270 | 20240221 | 161800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 271 | 20240221 | 161700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 272 | 20240221 | 161600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 273 | 20240221 | 161500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 274 | 20240221 | 161400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 275 | 20240221 | 161300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 276 | 20240221 | 161200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 277 | 20240221 | 161100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 278 | 20240221 | 161000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 279 | 20240221 | 160900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 280 | 20240221 | 160800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 281 | 20240221 | 160700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 282 | 20240221 | 160600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 283 | 20240221 | 160500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 284 | 20240221 | 160400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 285 | 20240221 | 160300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 286 | 20240221 | 160200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 287 | 20240221 | 160100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 288 | 20240221 | 160000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 289 | 20240221 | 155900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 290 | 20240221 | 155800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 291 | 20240221 | 155700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 292 | 20240221 | 155600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 293 | 20240221 | 155500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 294 | 20240221 | 155400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 295 | 20240221 | 155300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 296 | 20240221 | 155200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 297 | 20240221 | 155100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 298 | 20240221 | 155000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 299 | 20240221 | 154900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 300 | 20240221 | 154800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 301 | 20240221 | 154700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 302 | 20240221 | 154600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 303 | 20240221 | 154500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 304 | 20240221 | 154400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 305 | 20240221 | 154300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 306 | 20240221 | 154200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 307 | 20240221 | 154100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 308 | 20240221 | 154000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 309 | 20240221 | 153900 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 310 | 20240221 | 153800 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 311 | 20240221 | 153700 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 312 | 20240221 | 153600 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 313 | 20240221 | 153500 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 314 | 20240221 | 153400 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 315 | 20240221 | 153300 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 316 | 20240221 | 153200 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 317 | 20240221 | 153100 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 0 |
| 318 | 20240221 | 153000 | 1353603575 | 3400 | 3400 | 3400 | 3400 | 17068 |
| 319 | 20240221 | 152900 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 320 | 20240221 | 152800 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 321 | 20240221 | 152700 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 322 | 20240221 | 152600 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 323 | 20240221 | 152500 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 324 | 20240221 | 152400 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 325 | 20240221 | 152300 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 326 | 20240221 | 152200 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 327 | 20240221 | 152100 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 328 | 20240221 | 152000 | 1295572375 | 3415 | 3415 | 3415 | 3415 | 0 |
| 329 | 20240221 | 151900 | 1295572375 | 3415 | 3420 | 3420 | 3410 | 284 |
| 330 | 20240221 | 151800 | 1294603350 | 3420 | 3420 | 3420 | 3405 | 201 |
| 331 | 20240221 | 151700 | 1293917430 | 3420 | 3415 | 3420 | 3400 | 15831 |
| 332 | 20240221 | 151600 | 1240019580 | 3415 | 3415 | 3415 | 3415 | 2 |
| 333 | 20240221 | 151500 | 1240012750 | 3420 | 3415 | 3420 | 3415 | 318 |
| 334 | 20240221 | 151400 | 1238925780 | 3420 | 3420 | 3420 | 3420 | 0 |
| 335 | 20240221 | 151300 | 1238925780 | 3420 | 3420 | 3420 | 3420 | 11 |
| 336 | 20240221 | 151200 | 1238888160 | 3415 | 3415 | 3415 | 3415 | 1097 |
| 337 | 20240221 | 151100 | 1235141905 | 3415 | 3415 | 3415 | 3415 | 212 |
| 338 | 20240221 | 151000 | 1234417925 | 3415 | 3420 | 3420 | 3415 | 104 |
| 339 | 20240221 | 150900 | 1234062755 | 3420 | 3415 | 3420 | 3405 | 832 |
| 340 | 20240221 | 150800 | 1231222425 | 3405 | 3405 | 3405 | 3405 | 100 |
| 341 | 20240221 | 150700 | 1230881925 | 3415 | 3415 | 3415 | 3415 | 1 |
| 342 | 20240221 | 150600 | 1230878510 | 3415 | 3415 | 3420 | 3415 | 132 |
| 343 | 20240221 | 150500 | 1230427720 | 3415 | 3415 | 3415 | 3415 | 248 |
| 344 | 20240221 | 150400 | 1229580800 | 3405 | 3415 | 3415 | 3405 | 872 |
| 345 | 20240221 | 150300 | 1226606925 | 3415 | 3410 | 3415 | 3410 | 3192 |
| 346 | 20240221 | 150200 | 1215711175 | 3415 | 3415 | 3415 | 3415 | 157 |
| 347 | 20240221 | 150100 | 1215175020 | 3415 | 3410 | 3415 | 3410 | 405 |
| 348 | 20240221 | 150000 | 1213792170 | 3410 | 3415 | 3415 | 3410 | 71 |
| 349 | 20240221 | 145900 | 1213549745 | 3415 | 3415 | 3420 | 3410 | 723 |
| 350 | 20240221 | 145800 | 1211080850 | 3415 | 3410 | 3415 | 3405 | 1364 |
| 351 | 20240221 | 145700 | 1206430800 | 3410 | 3405 | 3410 | 3405 | 303 |
| 352 | 20240221 | 145600 | 1205398820 | 3410 | 3410 | 3410 | 3400 | 88 |
| 353 | 20240221 | 145500 | 1205098750 | 3400 | 3410 | 3415 | 3400 | 4837 |
| 354 | 20240221 | 145400 | 1188648830 | 3410 | 3410 | 3410 | 3400 | 564 |
| 355 | 20240221 | 145300 | 1186725600 | 3410 | 3410 | 3410 | 3410 | 260 |
| 356 | 20240221 | 145200 | 1185839000 | 3410 | 3410 | 3410 | 3405 | 417 |
| 357 | 20240221 | 145100 | 1184417795 | 3410 | 3405 | 3415 | 3400 | 11918 |
| 358 | 20240221 | 145000 | 1143870015 | 3405 | 3410 | 3410 | 3405 | 575 |
| 359 | 20240221 | 144900 | 1141911185 | 3415 | 3405 | 3415 | 3405 | 2003 |
| 360 | 20240221 | 144800 | 1135090950 | 3415 | 3405 | 3415 | 3405 | 1231 |
| 361 | 20240221 | 144700 | 1130897385 | 3410 | 3410 | 3415 | 3410 | 794 |
| 362 | 20240221 | 144600 | 1128189835 | 3415 | 3410 | 3415 | 3410 | 38 |
| 363 | 20240221 | 144500 | 1128060240 | 3415 | 3415 | 3415 | 3405 | 808 |
| 364 | 20240221 | 144400 | 1125307745 | 3410 | 3415 | 3415 | 3410 | 1319 |
| 365 | 20240221 | 144300 | 1120809940 | 3415 | 3415 | 3415 | 3415 | 0 |
| 366 | 20240221 | 144200 | 1120809940 | 3415 | 3410 | 3415 | 3410 | 5828 |
| 367 | 20240221 | 144100 | 1100936450 | 3410 | 3415 | 3415 | 3410 | 306 |
| 368 | 20240221 | 144000 | 1099892960 | 3415 | 3410 | 3415 | 3410 | 3 |
| 369 | 20240221 | 143900 | 1099882720 | 3410 | 3415 | 3415 | 3410 | 81 |
| 370 | 20240221 | 143800 | 1099606455 | 3415 | 3420 | 3420 | 3415 | 1140 |
| 371 | 20240221 | 143700 | 1095713340 | 3415 | 3415 | 3420 | 3415 | 402 |
| 372 | 20240221 | 143600 | 1094340500 | 3420 | 3420 | 3420 | 3420 | 10 |
| 373 | 20240221 | 143500 | 1094306300 | 3420 | 3415 | 3420 | 3415 | 449 |
| 374 | 20240221 | 143400 | 1092772960 | 3410 | 3415 | 3415 | 3410 | 1246 |
| 375 | 20240221 | 143300 | 1088524060 | 3415 | 3415 | 3415 | 3415 | 119 |
| 376 | 20240221 | 143200 | 1088117675 | 3415 | 3415 | 3415 | 3415 | 976 |
| 377 | 20240221 | 143100 | 1084784635 | 3415 | 3420 | 3420 | 3415 | 332 |
| 378 | 20240221 | 143000 | 1083650695 | 3415 | 3415 | 3420 | 3415 | 1652 |
| 379 | 20240221 | 142900 | 1078009105 | 3420 | 3420 | 3425 | 3420 | 116 |
| 380 | 20240221 | 142800 | 1077612380 | 3420 | 3425 | 3425 | 3420 | 8 |
| 381 | 20240221 | 142700 | 1077585000 | 3425 | 3425 | 3425 | 3425 | 0 |
| 382 | 20240221 | 142600 | 1077585000 | 3425 | 3425 | 3425 | 3425 | 0 |
| 383 | 20240221 | 142500 | 1077585000 | 3425 | 3425 | 3425 | 3425 | 2 |
| 384 | 20240221 | 142400 | 1077578150 | 3420 | 3420 | 3420 | 3415 | 1225 |
| 385 | 20240221 | 142300 | 1073391490 | 3425 | 3415 | 3425 | 3415 | 542 |
| 386 | 20240221 | 142200 | 1071540540 | 3415 | 3415 | 3415 | 3415 | 400 |
| 387 | 20240221 | 142100 | 1070174540 | 3425 | 3425 | 3430 | 3425 | 371 |
| 388 | 20240221 | 142000 | 1068903855 | 3415 | 3425 | 3425 | 3415 | 931 |
| 389 | 20240221 | 141900 | 1065724260 | 3425 | 3415 | 3425 | 3415 | 823 |
| 390 | 20240221 | 141800 | 1062913685 | 3425 | 3425 | 3425 | 3425 | 0 |
| 391 | 20240221 | 141700 | 1062913685 | 3425 | 3420 | 3425 | 3420 | 108 |
| 392 | 20240221 | 141600 | 1062544305 | 3430 | 3430 | 3430 | 3415 | 3706 |
| 393 | 20240221 | 141500 | 1049875935 | 3430 | 3420 | 3430 | 3420 | 90 |
| 394 | 20240221 | 141400 | 1049567835 | 3430 | 3420 | 3430 | 3420 | 20 |
| 395 | 20240221 | 141300 | 1049499415 | 3420 | 3420 | 3420 | 3420 | 5 |
| 396 | 20240221 | 141200 | 1049482315 | 3430 | 3430 | 3430 | 3430 | 0 |
| 397 | 20240221 | 141100 | 1049482315 | 3430 | 3420 | 3430 | 3420 | 366 |
| 398 | 20240221 | 141000 | 1048230575 | 3430 | 3430 | 3430 | 3430 | 0 |
| 399 | 20240221 | 140900 | 1048230575 | 3430 | 3420 | 3430 | 3420 | 254 |
| 400 | 20240221 | 140800 | 1047361855 | 3420 | 3425 | 3425 | 3420 | 2183 |
| 401 | 20240221 | 140700 | 1039895935 | 3435 | 3430 | 3435 | 3430 | 102 |
| 402 | 20240221 | 140600 | 1039546065 | 3435 | 3435 | 3435 | 3435 | 100 |
| 403 | 20240221 | 140500 | 1039202565 | 3435 | 3435 | 3435 | 3435 | 510 |
| 404 | 20240221 | 140400 | 1037450715 | 3435 | 3435 | 3435 | 3435 | 318 |
| 405 | 20240221 | 140300 | 1036358385 | 3435 | 3430 | 3435 | 3420 | 564 |
| 406 | 20240221 | 140200 | 1034423970 | 3430 | 3425 | 3430 | 3425 | 71 |
| 407 | 20240221 | 140100 | 1034180790 | 3425 | 3430 | 3430 | 3425 | 55 |
| 408 | 20240221 | 140000 | 1033992405 | 3430 | 3430 | 3430 | 3430 | 2 |
| 409 | 20240221 | 135900 | 1033985545 | 3430 | 3430 | 3430 | 3430 | 0 |
| 410 | 20240221 | 135800 | 1033985545 | 3430 | 3430 | 3430 | 3430 | 0 |
| 411 | 20240221 | 135700 | 1033985545 | 3430 | 3430 | 3430 | 3430 | 0 |
| 412 | 20240221 | 135600 | 1033985545 | 3430 | 3430 | 3430 | 3430 | 20 |
| 413 | 20240221 | 135500 | 1033916945 | 3430 | 3425 | 3430 | 3425 | 152 |
| 414 | 20240221 | 135400 | 1033396335 | 3430 | 3425 | 3430 | 3425 | 17 |
| 415 | 20240221 | 135300 | 1033338100 | 3430 | 3425 | 3430 | 3425 | 337 |
| 416 | 20240221 | 135200 | 1032183115 | 3425 | 3425 | 3425 | 3425 | 3 |
| 417 | 20240221 | 135100 | 1032172840 | 3425 | 3425 | 3425 | 3425 | 316 |
| 418 | 20240221 | 135000 | 1031090540 | 3425 | 3425 | 3425 | 3425 | 200 |
| 419 | 20240221 | 134900 | 1030405540 | 3425 | 3425 | 3425 | 3425 | 3 |
| 420 | 20240221 | 134800 | 1030395265 | 3420 | 3420 | 3425 | 3420 | 418 |
| 421 | 20240221 | 134700 | 1028965695 | 3425 | 3425 | 3425 | 3425 | 0 |
| 422 | 20240221 | 134600 | 1028965695 | 3425 | 3425 | 3425 | 3420 | 736 |
| 423 | 20240221 | 134500 | 1026445145 | 3425 | 3425 | 3425 | 3420 | 867 |
| 424 | 20240221 | 134400 | 1023479890 | 3425 | 3415 | 3425 | 3415 | 325 |
| 425 | 20240221 | 134300 | 1022368885 | 3415 | 3415 | 3420 | 3415 | 16 |
| 426 | 20240221 | 134200 | 1022314235 | 3420 | 3420 | 3420 | 3420 | 207 |
| 427 | 20240221 | 134100 | 1021606295 | 3420 | 3415 | 3420 | 3415 | 245 |
| 428 | 20240221 | 134000 | 1020769585 | 3420 | 3420 | 3420 | 3420 | 0 |
| 429 | 20240221 | 133900 | 1020769585 | 3420 | 3420 | 3420 | 3415 | 467 |
| 430 | 20240221 | 133800 | 1019174760 | 3420 | 3420 | 3420 | 3420 | 0 |
| 431 | 20240221 | 133700 | 1019174760 | 3420 | 3420 | 3420 | 3420 | 554 |
| 432 | 20240221 | 133600 | 1017280080 | 3420 | 3415 | 3420 | 3415 | 10 |
| 433 | 20240221 | 133500 | 1017245915 | 3415 | 3420 | 3420 | 3415 | 47 |
| 434 | 20240221 | 133400 | 1017085190 | 3420 | 3420 | 3420 | 3420 | 84 |
| 435 | 20240221 | 133300 | 1016797910 | 3420 | 3415 | 3420 | 3415 | 10 |
| 436 | 20240221 | 133200 | 1016763750 | 3420 | 3420 | 3420 | 3420 | 1 |
| 437 | 20240221 | 133100 | 1016760330 | 3415 | 3420 | 3420 | 3415 | 673 |
| 438 | 20240221 | 133000 | 1014459810 | 3425 | 3425 | 3425 | 3420 | 154 |
| 439 | 20240221 | 132900 | 1013932860 | 3420 | 3425 | 3425 | 3420 | 765 |
| 440 | 20240221 | 132800 | 1011316210 | 3425 | 3425 | 3425 | 3420 | 457 |
| 441 | 20240221 | 132700 | 1009750990 | 3420 | 3425 | 3425 | 3420 | 611 |
| 442 | 20240221 | 132600 | 1007661315 | 3425 | 3425 | 3425 | 3425 | 0 |
| 443 | 20240221 | 132500 | 1007661315 | 3425 | 3425 | 3425 | 3425 | 156 |
| 444 | 20240221 | 132400 | 1007127015 | 3425 | 3425 | 3425 | 3420 | 550 |
| 445 | 20240221 | 132300 | 1005243510 | 3425 | 3420 | 3425 | 3420 | 457 |
| 446 | 20240221 | 132200 | 1003679550 | 3420 | 3425 | 3425 | 3420 | 214 |
| 447 | 20240221 | 132100 | 1002946630 | 3420 | 3420 | 3425 | 3420 | 305 |
| 448 | 20240221 | 132000 | 1001903030 | 3425 | 3425 | 3425 | 3420 | 35 |
| 449 | 20240221 | 131900 | 1001783245 | 3425 | 3420 | 3425 | 3420 | 8 |
| 450 | 20240221 | 131800 | 1001755875 | 3420 | 3425 | 3425 | 3420 | 106 |
| 451 | 20240221 | 131700 | 1001393335 | 3415 | 3415 | 3425 | 3415 | 523 |
| 452 | 20240221 | 131600 | 999607270 | 3425 | 3415 | 3425 | 3415 | 67 |
| 453 | 20240221 | 131500 | 999378455 | 3415 | 3415 | 3415 | 3415 | 364 |
| 454 | 20240221 | 131400 | 998135395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 455 | 20240221 | 131300 | 998135395 | 3415 | 3420 | 3420 | 3415 | 3097 |
| 456 | 20240221 | 131200 | 987558770 | 3425 | 3420 | 3425 | 3420 | 27 |
| 457 | 20240221 | 131100 | 987466425 | 3415 | 3415 | 3415 | 3415 | 2500 |
| 458 | 20240221 | 131000 | 978928925 | 3425 | 3425 | 3425 | 3425 | 3 |
| 459 | 20240221 | 130900 | 978918650 | 3425 | 3420 | 3425 | 3415 | 658 |
| 460 | 20240221 | 130800 | 976669045 | 3425 | 3420 | 3425 | 3420 | 43 |
| 461 | 20240221 | 130700 | 976521980 | 3420 | 3420 | 3420 | 3420 | 1399 |
| 462 | 20240221 | 130600 | 971737400 | 3420 | 3420 | 3420 | 3420 | 1450 |
| 463 | 20240221 | 130500 | 966778400 | 3420 | 3420 | 3420 | 3420 | 2682 |
| 464 | 20240221 | 130400 | 957605960 | 3420 | 3420 | 3420 | 3420 | 162 |
| 465 | 20240221 | 130300 | 957051920 | 3420 | 3420 | 3420 | 3415 | 2130 |
| 466 | 20240221 | 130200 | 949767885 | 3420 | 3420 | 3420 | 3420 | 572 |
| 467 | 20240221 | 130100 | 947811645 | 3430 | 3430 | 3430 | 3430 | 5 |
| 468 | 20240221 | 130000 | 947794495 | 3430 | 3430 | 3430 | 3430 | 27 |
| 469 | 20240221 | 125900 | 947701885 | 3435 | 3435 | 3435 | 3435 | 1 |
| 470 | 20240221 | 125800 | 947698450 | 3415 | 3430 | 3435 | 3415 | 7608 |
| 471 | 20240221 | 125700 | 921639240 | 3430 | 3430 | 3430 | 3430 | 1968 |
| 472 | 20240221 | 125600 | 914889000 | 3430 | 3420 | 3430 | 3420 | 4027 |
| 473 | 20240221 | 125500 | 901116400 | 3430 | 3420 | 3430 | 3420 | 103 |
| 474 | 20240221 | 125400 | 900763140 | 3420 | 3420 | 3420 | 3420 | 1 |
| 475 | 20240221 | 125300 | 900759720 | 3420 | 3420 | 3420 | 3420 | 0 |
| 476 | 20240221 | 125200 | 900759720 | 3420 | 3430 | 3430 | 3420 | 138 |
| 477 | 20240221 | 125100 | 900286880 | 3425 | 3425 | 3425 | 3420 | 682 |
| 478 | 20240221 | 125000 | 897954030 | 3425 | 3425 | 3425 | 3425 | 920 |
| 479 | 20240221 | 124900 | 894803030 | 3420 | 3420 | 3420 | 3420 | 29 |
| 480 | 20240221 | 124800 | 894703850 | 3420 | 3420 | 3420 | 3420 | 212 |
| 481 | 20240221 | 124700 | 893978810 | 3420 | 3415 | 3420 | 3415 | 124 |
| 482 | 20240221 | 124600 | 893555330 | 3420 | 3420 | 3420 | 3420 | 14 |
| 483 | 20240221 | 124500 | 893507450 | 3425 | 3415 | 3425 | 3415 | 33 |
| 484 | 20240221 | 124400 | 893394495 | 3420 | 3425 | 3425 | 3420 | 4704 |
| 485 | 20240221 | 124300 | 877306620 | 3425 | 3425 | 3425 | 3425 | 40 |
| 486 | 20240221 | 124200 | 877169620 | 3425 | 3425 | 3425 | 3425 | 21 |
| 487 | 20240221 | 124100 | 877097695 | 3425 | 3430 | 3430 | 3425 | 1663 |
| 488 | 20240221 | 124000 | 871401890 | 3435 | 3430 | 3435 | 3430 | 140 |
| 489 | 20240221 | 123900 | 870921190 | 3430 | 3430 | 3430 | 3430 | 1 |
| 490 | 20240221 | 123800 | 870917760 | 3430 | 3425 | 3430 | 3425 | 1256 |
| 491 | 20240221 | 123700 | 866615645 | 3430 | 3425 | 3430 | 3425 | 69 |
| 492 | 20240221 | 123600 | 866379190 | 3425 | 3425 | 3425 | 3425 | 0 |
| 493 | 20240221 | 123500 | 866379190 | 3425 | 3425 | 3425 | 3425 | 655 |
| 494 | 20240221 | 123400 | 864135815 | 3425 | 3425 | 3425 | 3420 | 18 |
| 495 | 20240221 | 123300 | 864074175 | 3425 | 3425 | 3425 | 3425 | 15 |
| 496 | 20240221 | 123200 | 864022800 | 3425 | 3420 | 3425 | 3420 | 155 |
| 497 | 20240221 | 123100 | 863492425 | 3420 | 3420 | 3420 | 3420 | 1 |
| 498 | 20240221 | 123000 | 863489005 | 3420 | 3420 | 3420 | 3420 | 500 |
| 499 | 20240221 | 122900 | 861779005 | 3420 | 3420 | 3420 | 3420 | 0 |
| 500 | 20240221 | 122800 | 861779005 | 3420 | 3420 | 3420 | 3420 | 16 |
| 501 | 20240221 | 122700 | 861724285 | 3420 | 3415 | 3420 | 3415 | 675 |
| 502 | 20240221 | 122600 | 859415905 | 3415 | 3415 | 3415 | 3415 | 0 |
| 503 | 20240221 | 122500 | 859415905 | 3415 | 3410 | 3415 | 3410 | 349 |
| 504 | 20240221 | 122400 | 858224820 | 3415 | 3415 | 3415 | 3415 | 130 |
| 505 | 20240221 | 122300 | 857780870 | 3415 | 3420 | 3420 | 3415 | 1999 |
| 506 | 20240221 | 122200 | 850953855 | 3430 | 3415 | 3435 | 3415 | 210 |
| 507 | 20240221 | 122100 | 850233790 | 3435 | 3435 | 3435 | 3435 | 0 |
| 508 | 20240221 | 122000 | 850233790 | 3435 | 3435 | 3435 | 3435 | 1 |
| 509 | 20240221 | 121900 | 850230355 | 3410 | 3435 | 3435 | 3410 | 301 |
| 510 | 20240221 | 121800 | 849203915 | 3410 | 3415 | 3415 | 3410 | 3011 |
| 511 | 20240221 | 121700 | 838933965 | 3415 | 3415 | 3415 | 3415 | 656 |
| 512 | 20240221 | 121600 | 836693725 | 3415 | 3415 | 3415 | 3415 | 400 |
| 513 | 20240221 | 121500 | 835327725 | 3415 | 3420 | 3420 | 3415 | 3055 |
| 514 | 20240221 | 121400 | 824894875 | 3415 | 3415 | 3415 | 3415 | 0 |
| 515 | 20240221 | 121300 | 824894875 | 3415 | 3415 | 3415 | 3415 | 0 |
| 516 | 20240221 | 121200 | 824894875 | 3415 | 3420 | 3420 | 3415 | 2750 |
| 517 | 20240221 | 121100 | 815502110 | 3415 | 3415 | 3415 | 3415 | 222 |
| 518 | 20240221 | 121000 | 814743980 | 3420 | 3420 | 3420 | 3420 | 0 |
| 519 | 20240221 | 120900 | 814743980 | 3420 | 3420 | 3420 | 3420 | 107 |
| 520 | 20240221 | 120800 | 814378040 | 3420 | 3420 | 3420 | 3420 | 4 |
| 521 | 20240221 | 120700 | 814364360 | 3420 | 3420 | 3420 | 3420 | 32 |
| 522 | 20240221 | 120600 | 814254920 | 3415 | 3415 | 3415 | 3415 | 3599 |
| 523 | 20240221 | 120500 | 801964335 | 3415 | 3420 | 3420 | 3415 | 495 |
| 524 | 20240221 | 120400 | 800272310 | 3425 | 3420 | 3425 | 3420 | 2666 |
| 525 | 20240221 | 120300 | 791153095 | 3425 | 3420 | 3425 | 3420 | 2361 |
| 526 | 20240221 | 120200 | 783078420 | 3420 | 3420 | 3420 | 3420 | 300 |
| 527 | 20240221 | 120100 | 782052420 | 3420 | 3425 | 3425 | 3420 | 128 |
| 528 | 20240221 | 120000 | 781614060 | 3425 | 3420 | 3425 | 3420 | 23 |
| 529 | 20240221 | 115900 | 781535385 | 3420 | 3425 | 3425 | 3420 | 7728 |
| 530 | 20240221 | 115800 | 755074510 | 3425 | 3430 | 3430 | 3425 | 213 |
| 531 | 20240221 | 115700 | 754344920 | 3430 | 3430 | 3440 | 3430 | 185 |
| 532 | 20240221 | 115600 | 753710350 | 3430 | 3430 | 3430 | 3430 | 85 |
| 533 | 20240221 | 115500 | 753418800 | 3425 | 3430 | 3440 | 3425 | 581 |
| 534 | 20240221 | 115400 | 751424800 | 3430 | 3430 | 3430 | 3430 | 0 |
| 535 | 20240221 | 115300 | 751424800 | 3430 | 3430 | 3430 | 3425 | 205 |
| 536 | 20240221 | 115200 | 750721675 | 3430 | 3430 | 3430 | 3430 | 1 |
| 537 | 20240221 | 115100 | 750718245 | 3435 | 3430 | 3435 | 3430 | 2086 |
| 538 | 20240221 | 115000 | 743561890 | 3435 | 3435 | 3435 | 3435 | 0 |
| 539 | 20240221 | 114900 | 743561890 | 3435 | 3435 | 3435 | 3435 | 10 |
| 540 | 20240221 | 114800 | 743527540 | 3435 | 3435 | 3435 | 3435 | 46 |
| 541 | 20240221 | 114700 | 743369530 | 3430 | 3430 | 3430 | 3430 | 245 |
| 542 | 20240221 | 114600 | 742529180 | 3430 | 3430 | 3430 | 3430 | 0 |
| 543 | 20240221 | 114500 | 742529180 | 3430 | 3430 | 3430 | 3430 | 0 |
| 544 | 20240221 | 114400 | 742529180 | 3430 | 3430 | 3430 | 3430 | 0 |
| 545 | 20240221 | 114300 | 742529180 | 3430 | 3430 | 3430 | 3430 | 305 |
| 546 | 20240221 | 114200 | 741483030 | 3425 | 3430 | 3430 | 3425 | 146 |
| 547 | 20240221 | 114100 | 740982930 | 3430 | 3430 | 3430 | 3430 | 11 |
| 548 | 20240221 | 114000 | 740945200 | 3430 | 3430 | 3430 | 3430 | 0 |
| 549 | 20240221 | 113900 | 740945200 | 3430 | 3430 | 3430 | 3430 | 0 |
| 550 | 20240221 | 113800 | 740945200 | 3430 | 3430 | 3430 | 3430 | 5 |
| 551 | 20240221 | 113700 | 740928050 | 3425 | 3425 | 3425 | 3425 | 2 |
| 552 | 20240221 | 113600 | 740921200 | 3425 | 3430 | 3430 | 3425 | 93 |
| 553 | 20240221 | 113500 | 740602625 | 3430 | 3430 | 3430 | 3430 | 1 |
| 554 | 20240221 | 113400 | 740599195 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 555 | 20240221 | 113300 | 737169195 | 3430 | 3430 | 3430 | 3430 | 50 |
| 556 | 20240221 | 113200 | 736997695 | 3425 | 3430 | 3430 | 3425 | 343 |
| 557 | 20240221 | 113100 | 735821900 | 3430 | 3430 | 3430 | 3430 | 746 |
| 558 | 20240221 | 113000 | 733263120 | 3430 | 3430 | 3430 | 3430 | 159 |
| 559 | 20240221 | 112900 | 732717750 | 3435 | 3435 | 3435 | 3435 | 200 |
| 560 | 20240221 | 112800 | 732030750 | 3435 | 3435 | 3435 | 3435 | 2 |
| 561 | 20240221 | 112700 | 732023880 | 3435 | 3435 | 3435 | 3435 | 40 |
| 562 | 20240221 | 112600 | 731886480 | 3435 | 3435 | 3435 | 3435 | 10 |
| 563 | 20240221 | 112500 | 731852130 | 3425 | 3425 | 3425 | 3425 | 10 |
| 564 | 20240221 | 112400 | 731817880 | 3425 | 3430 | 3430 | 3425 | 20 |
| 565 | 20240221 | 112300 | 731749330 | 3430 | 3430 | 3430 | 3430 | 149 |
| 566 | 20240221 | 112200 | 731238260 | 3430 | 3425 | 3430 | 3425 | 401 |
| 567 | 20240221 | 112100 | 729863830 | 3425 | 3435 | 3435 | 3425 | 647 |
| 568 | 20240221 | 112000 | 727644875 | 3435 | 3425 | 3435 | 3425 | 2356 |
| 569 | 20240221 | 111900 | 719574015 | 3425 | 3430 | 3430 | 3425 | 8097 |
| 570 | 20240221 | 111800 | 691801335 | 3440 | 3435 | 3440 | 3430 | 2044 |
| 571 | 20240221 | 111700 | 684784470 | 3435 | 3435 | 3435 | 3435 | 30 |
| 572 | 20240221 | 111600 | 684681420 | 3435 | 3435 | 3435 | 3435 | 2 |
| 573 | 20240221 | 111500 | 684674550 | 3440 | 3440 | 3440 | 3440 | 1 |
| 574 | 20240221 | 111400 | 684671110 | 3440 | 3435 | 3440 | 3435 | 1442 |
| 575 | 20240221 | 111300 | 679717340 | 3445 | 3445 | 3445 | 3445 | 200 |
| 576 | 20240221 | 111200 | 679028340 | 3445 | 3440 | 3445 | 3440 | 146 |
| 577 | 20240221 | 111100 | 678526095 | 3440 | 3440 | 3440 | 3440 | 400 |
| 578 | 20240221 | 111000 | 677150095 | 3440 | 3440 | 3440 | 3440 | 801 |
| 579 | 20240221 | 110900 | 674394655 | 3435 | 3440 | 3440 | 3435 | 359 |
| 580 | 20240221 | 110800 | 673160195 | 3435 | 3435 | 3435 | 3435 | 30 |
| 581 | 20240221 | 110700 | 673057145 | 3435 | 3440 | 3440 | 3435 | 306 |
| 582 | 20240221 | 110600 | 672006005 | 3440 | 3440 | 3440 | 3440 | 0 |
| 583 | 20240221 | 110500 | 672006005 | 3440 | 3450 | 3450 | 3440 | 483 |
| 584 | 20240221 | 110400 | 670342370 | 3450 | 3450 | 3450 | 3450 | 201 |
| 585 | 20240221 | 110300 | 669648920 | 3450 | 3450 | 3450 | 3450 | 0 |
| 586 | 20240221 | 110200 | 669648920 | 3450 | 3450 | 3450 | 3450 | 392 |
| 587 | 20240221 | 110100 | 668296520 | 3450 | 3450 | 3450 | 3450 | 0 |
| 588 | 20240221 | 110000 | 668296520 | 3450 | 3435 | 3450 | 3435 | 99 |
| 589 | 20240221 | 105900 | 667956440 | 3445 | 3445 | 3445 | 3445 | 2 |
| 590 | 20240221 | 105800 | 667949550 | 3445 | 3445 | 3445 | 3445 | 4985 |
| 591 | 20240221 | 105700 | 650776225 | 3430 | 3430 | 3430 | 3430 | 0 |
| 592 | 20240221 | 105600 | 650776225 | 3430 | 3440 | 3440 | 3430 | 101 |
| 593 | 20240221 | 105500 | 650429785 | 3445 | 3435 | 3445 | 3435 | 664 |
| 594 | 20240221 | 105400 | 648148645 | 3440 | 3440 | 3440 | 3440 | 2 |
| 595 | 20240221 | 105300 | 648141765 | 3445 | 3445 | 3445 | 3445 | 607 |
| 596 | 20240221 | 105200 | 646050650 | 3445 | 3435 | 3445 | 3435 | 791 |
| 597 | 20240221 | 105100 | 643330655 | 3435 | 3435 | 3435 | 3435 | 0 |
| 598 | 20240221 | 105000 | 643330655 | 3435 | 3435 | 3435 | 3435 | 50 |
| 599 | 20240221 | 104900 | 643158905 | 3445 | 3445 | 3445 | 3445 | 0 |
| 600 | 20240221 | 104800 | 643158905 | 3445 | 3440 | 3445 | 3440 | 228 |
| 601 | 20240221 | 104700 | 642374070 | 3440 | 3440 | 3440 | 3440 | 1 |
| 602 | 20240221 | 104600 | 642370630 | 3430 | 3430 | 3430 | 3430 | 969 |
| 603 | 20240221 | 104500 | 639046960 | 3430 | 3430 | 3430 | 3430 | 10 |
| 604 | 20240221 | 104400 | 639012660 | 3430 | 3430 | 3430 | 3430 | 102 |
| 605 | 20240221 | 104300 | 638662800 | 3430 | 3430 | 3430 | 3430 | 1 |
| 606 | 20240221 | 104200 | 638659370 | 3425 | 3430 | 3430 | 3425 | 4339 |
| 607 | 20240221 | 104100 | 623798290 | 3430 | 3430 | 3430 | 3430 | 50 |
| 608 | 20240221 | 104000 | 623626790 | 3430 | 3430 | 3430 | 3430 | 536 |
| 609 | 20240221 | 103900 | 621788310 | 3430 | 3430 | 3430 | 3430 | 2127 |
| 610 | 20240221 | 103800 | 614492700 | 3430 | 3445 | 3445 | 3430 | 1390 |
| 611 | 20240221 | 103700 | 609721360 | 3445 | 3440 | 3445 | 3440 | 1569 |
| 612 | 20240221 | 103600 | 604320755 | 3440 | 3440 | 3440 | 3440 | 6 |
| 613 | 20240221 | 103500 | 604300115 | 3440 | 3440 | 3440 | 3440 | 0 |
| 614 | 20240221 | 103400 | 604300115 | 3440 | 3440 | 3440 | 3440 | 0 |
| 615 | 20240221 | 103300 | 604300115 | 3440 | 3430 | 3440 | 3430 | 33 |
| 616 | 20240221 | 103200 | 604186615 | 3430 | 3430 | 3435 | 3430 | 1090 |
| 617 | 20240221 | 103100 | 600447905 | 3440 | 3440 | 3440 | 3440 | 0 |
| 618 | 20240221 | 103000 | 600447905 | 3440 | 3440 | 3440 | 3440 | 200 |
| 619 | 20240221 | 102900 | 599759905 | 3440 | 3430 | 3440 | 3430 | 1633 |
| 620 | 20240221 | 102800 | 594158705 | 3430 | 3435 | 3440 | 3430 | 1315 |
| 621 | 20240221 | 102700 | 589645175 | 3435 | 3435 | 3435 | 3435 | 21 |
| 622 | 20240221 | 102600 | 589573040 | 3435 | 3430 | 3435 | 3430 | 11 |
| 623 | 20240221 | 102500 | 589535260 | 3430 | 3430 | 3430 | 3430 | 3 |
| 624 | 20240221 | 102400 | 589524970 | 3430 | 3430 | 3430 | 3430 | 49 |
| 625 | 20240221 | 102300 | 589356900 | 3435 | 3430 | 3435 | 3430 | 400 |
| 626 | 20240221 | 102200 | 587984875 | 3425 | 3430 | 3430 | 3425 | 608 |
| 627 | 20240221 | 102100 | 585901935 | 3435 | 3435 | 3435 | 3435 | 130 |
| 628 | 20240221 | 102000 | 585455385 | 3435 | 3430 | 3435 | 3430 | 112 |
| 629 | 20240221 | 101900 | 585071165 | 3420 | 3425 | 3425 | 3420 | 200 |
| 630 | 20240221 | 101800 | 584386615 | 3420 | 3430 | 3430 | 3420 | 20001 |
| 631 | 20240221 | 101700 | 515906810 | 3435 | 3435 | 3435 | 3435 | 23 |
| 632 | 20240221 | 101600 | 515827805 | 3435 | 3435 | 3435 | 3435 | 139 |
| 633 | 20240221 | 101500 | 515350340 | 3435 | 3440 | 3440 | 3435 | 163 |
| 634 | 20240221 | 101400 | 514790430 | 3440 | 3440 | 3440 | 3440 | 35 |
| 635 | 20240221 | 101300 | 514670030 | 3440 | 3440 | 3440 | 3430 | 311 |
| 636 | 20240221 | 101200 | 513603190 | 3440 | 3435 | 3440 | 3435 | 102 |
| 637 | 20240221 | 101100 | 513252815 | 3430 | 3440 | 3440 | 3430 | 8401 |
| 638 | 20240221 | 101000 | 484431700 | 3440 | 3440 | 3440 | 3440 | 1004 |
| 639 | 20240221 | 100900 | 480977940 | 3440 | 3440 | 3440 | 3440 | 29 |
| 640 | 20240221 | 100800 | 480878180 | 3440 | 3440 | 3445 | 3440 | 613 |
| 641 | 20240221 | 100700 | 478766975 | 3440 | 3440 | 3440 | 3440 | 953 |
| 642 | 20240221 | 100600 | 475488655 | 3435 | 3440 | 3440 | 3435 | 961 |
| 643 | 20240221 | 100500 | 472186615 | 3440 | 3435 | 3440 | 3435 | 52 |
| 644 | 20240221 | 100400 | 472007990 | 3445 | 3440 | 3445 | 3440 | 174 |
| 645 | 20240221 | 100300 | 471409245 | 3425 | 3430 | 3430 | 3425 | 863 |
| 646 | 20240221 | 100200 | 468450780 | 3430 | 3440 | 3440 | 3430 | 836 |
| 647 | 20240221 | 100100 | 465583280 | 3430 | 3430 | 3440 | 3430 | 1397 |
| 648 | 20240221 | 100000 | 460784470 | 3430 | 3430 | 3430 | 3430 | 160 |
| 649 | 20240221 | 095900 | 460235670 | 3430 | 3430 | 3430 | 3430 | 600 |
| 650 | 20240221 | 095800 | 458177670 | 3430 | 3430 | 3430 | 3430 | 1000 |
| 651 | 20240221 | 095700 | 454747670 | 3430 | 3430 | 3430 | 3430 | 2051 |
| 652 | 20240221 | 095600 | 447712740 | 3430 | 3430 | 3430 | 3425 | 1375 |
| 653 | 20240221 | 095500 | 442997555 | 3430 | 3430 | 3445 | 3430 | 172 |
| 654 | 20240221 | 095400 | 442406095 | 3430 | 3440 | 3440 | 3430 | 217 |
| 655 | 20240221 | 095300 | 441661615 | 3440 | 3430 | 3440 | 3430 | 472 |
| 656 | 20240221 | 095200 | 440040955 | 3425 | 3430 | 3430 | 3420 | 3162 |
| 657 | 20240221 | 095100 | 429212010 | 3430 | 3430 | 3435 | 3430 | 719 |
| 658 | 20240221 | 095000 | 426745590 | 3430 | 3430 | 3430 | 3430 | 11 |
| 659 | 20240221 | 094900 | 426707860 | 3430 | 3440 | 3440 | 3425 | 4685 |
| 660 | 20240221 | 094800 | 410636585 | 3440 | 3435 | 3440 | 3435 | 990 |
| 661 | 20240221 | 094700 | 407234070 | 3435 | 3435 | 3435 | 3435 | 379 |
| 662 | 20240221 | 094600 | 405932205 | 3435 | 3435 | 3440 | 3435 | 1204 |
| 663 | 20240221 | 094500 | 401796460 | 3435 | 3435 | 3435 | 3430 | 535 |
| 664 | 20240221 | 094400 | 399958740 | 3430 | 3435 | 3435 | 3425 | 241 |
| 665 | 20240221 | 094300 | 399132155 | 3425 | 3430 | 3430 | 3425 | 211 |
| 666 | 20240221 | 094200 | 398408980 | 3430 | 3435 | 3435 | 3430 | 81 |
| 667 | 20240221 | 094100 | 398131050 | 3435 | 3430 | 3435 | 3430 | 48 |
| 668 | 20240221 | 094000 | 397966180 | 3435 | 3435 | 3435 | 3420 | 14991 |
| 669 | 20240221 | 093900 | 346560945 | 3435 | 3440 | 3445 | 3435 | 744 |
| 670 | 20240221 | 093800 | 344005035 | 3435 | 3440 | 3445 | 3435 | 4215 |
| 671 | 20240221 | 093700 | 329505910 | 3440 | 3445 | 3445 | 3440 | 21 |
| 672 | 20240221 | 093600 | 329433570 | 3445 | 3455 | 3455 | 3440 | 174 |
| 673 | 20240221 | 093500 | 328833170 | 3445 | 3445 | 3445 | 3445 | 15 |
| 674 | 20240221 | 093400 | 328781495 | 3445 | 3445 | 3445 | 3445 | 233 |
| 675 | 20240221 | 093300 | 327978810 | 3445 | 3445 | 3445 | 3440 | 314 |
| 676 | 20240221 | 093200 | 326897330 | 3445 | 3455 | 3455 | 3440 | 1037 |
| 677 | 20240221 | 093100 | 323324505 | 3455 | 3455 | 3455 | 3455 | 62 |
| 678 | 20240221 | 093000 | 323110295 | 3450 | 3445 | 3450 | 3440 | 681 |
| 679 | 20240221 | 092900 | 320767145 | 3445 | 3440 | 3445 | 3435 | 5612 |
| 680 | 20240221 | 092800 | 301459270 | 3440 | 3445 | 3450 | 3440 | 2055 |
| 681 | 20240221 | 092700 | 294380925 | 3450 | 3450 | 3450 | 3450 | 410 |
| 682 | 20240221 | 092600 | 292966425 | 3450 | 3450 | 3450 | 3445 | 77 |
| 683 | 20240221 | 092500 | 292700955 | 3450 | 3450 | 3455 | 3450 | 979 |
| 684 | 20240221 | 092400 | 289323395 | 3450 | 3450 | 3450 | 3450 | 1543 |
| 685 | 20240221 | 092300 | 284000045 | 3450 | 3460 | 3460 | 3450 | 3916 |
| 686 | 20240221 | 092200 | 270476435 | 3465 | 3460 | 3465 | 3460 | 175 |
| 687 | 20240221 | 092100 | 269870600 | 3455 | 3460 | 3465 | 3455 | 5173 |
| 688 | 20240221 | 092000 | 251973335 | 3460 | 3480 | 3480 | 3460 | 10298 |
| 689 | 20240221 | 091900 | 216227875 | 3480 | 3480 | 3490 | 3480 | 3446 |
| 690 | 20240221 | 091800 | 204235255 | 3480 | 3485 | 3490 | 3480 | 780 |
| 691 | 20240221 | 091700 | 201520005 | 3485 | 3485 | 3485 | 3485 | 216 |
| 692 | 20240221 | 091600 | 200767245 | 3485 | 3485 | 3485 | 3485 | 0 |
| 693 | 20240221 | 091500 | 200767245 | 3485 | 3475 | 3485 | 3475 | 40 |
| 694 | 20240221 | 091400 | 200628195 | 3470 | 3475 | 3490 | 3470 | 240 |
| 695 | 20240221 | 091300 | 199794050 | 3480 | 3485 | 3490 | 3480 | 1142 |
| 696 | 20240221 | 091200 | 195816860 | 3500 | 3515 | 3515 | 3480 | 1565 |
| 697 | 20240221 | 091100 | 190358090 | 3500 | 3495 | 3515 | 3495 | 467 |
| 698 | 20240221 | 091000 | 188724245 | 3495 | 3520 | 3520 | 3495 | 2099 |
| 699 | 20240221 | 090900 | 181357985 | 3515 | 3510 | 3515 | 3510 | 12692 |
| 700 | 20240221 | 090800 | 136754340 | 3510 | 3490 | 3510 | 3490 | 2777 |
| 701 | 20240221 | 090700 | 127029185 | 3490 | 3490 | 3490 | 3480 | 1403 |
| 702 | 20240221 | 090600 | 122140275 | 3490 | 3490 | 3490 | 3490 | 9104 |
| 703 | 20240221 | 090500 | 90367315 | 3470 | 3470 | 3470 | 3470 | 2266 |
| 704 | 20240221 | 090400 | 82504295 | 3470 | 3470 | 3470 | 3470 | 201 |
| 705 | 20240221 | 090300 | 81806825 | 3500 | 3480 | 3500 | 3430 | 7745 |
| 706 | 20240221 | 090200 | 55030910 | 3475 | 3455 | 3475 | 3455 | 3685 |
| 707 | 20240221 | 090100 | 42275045 | 3455 | 3460 | 3460 | 3455 | 966 |
| 708 | 20240221 | 090000 | 38934235 | 3475 | 3510 | 3510 | 3460 | 11018 |