34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240222 | 203200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 3 | 20240222 | 203100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20240222 | 203000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20240222 | 202900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20240222 | 202800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20240222 | 202700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20240222 | 202600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20240222 | 202500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20240222 | 202400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20240222 | 202300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20240222 | 202200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20240222 | 202100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20240222 | 202000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20240222 | 201900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20240222 | 201800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20240222 | 201700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20240222 | 201600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20240222 | 201500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20240222 | 201400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20240222 | 201300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20240222 | 201200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20240222 | 201100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20240222 | 201000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20240222 | 200900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20240222 | 200800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20240222 | 200700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20240222 | 200600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20240222 | 200500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20240222 | 200400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20240222 | 200300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20240222 | 200200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 33 | 20240222 | 200100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20240222 | 200000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20240222 | 195900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20240222 | 195800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20240222 | 195700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20240222 | 195600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20240222 | 195500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20240222 | 195400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20240222 | 195300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20240222 | 195200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20240222 | 195100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20240222 | 195000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20240222 | 194900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20240222 | 194800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20240222 | 194700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20240222 | 194600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20240222 | 194500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20240222 | 194400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20240222 | 194300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20240222 | 194200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20240222 | 194100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20240222 | 194000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20240222 | 193900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20240222 | 193800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20240222 | 193700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20240222 | 193600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20240222 | 193500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20240222 | 193400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20240222 | 193300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20240222 | 193200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 63 | 20240222 | 193100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20240222 | 193000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20240222 | 192900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20240222 | 192800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20240222 | 192700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20240222 | 192600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20240222 | 192500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20240222 | 192400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20240222 | 192300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20240222 | 192200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20240222 | 192100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20240222 | 192000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20240222 | 191900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20240222 | 191800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20240222 | 191700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20240222 | 191600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20240222 | 191500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20240222 | 191400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20240222 | 191300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20240222 | 191200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20240222 | 191100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20240222 | 191000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20240222 | 190900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20240222 | 190800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20240222 | 190700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20240222 | 190600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20240222 | 190500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20240222 | 190400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20240222 | 190300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20240222 | 190200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 93 | 20240222 | 190100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20240222 | 190000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20240222 | 185900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20240222 | 185800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20240222 | 185700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20240222 | 185600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20240222 | 185500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20240222 | 185400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20240222 | 185300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20240222 | 185200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20240222 | 185100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20240222 | 185000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20240222 | 184900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20240222 | 184800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20240222 | 184700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20240222 | 184600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20240222 | 184500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20240222 | 184400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20240222 | 184300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20240222 | 184200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20240222 | 184100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20240222 | 184000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20240222 | 183900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20240222 | 183800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20240222 | 183700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20240222 | 183600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20240222 | 183500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20240222 | 183400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20240222 | 183300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20240222 | 183200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 123 | 20240222 | 183100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20240222 | 183000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20240222 | 182900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20240222 | 182800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20240222 | 182700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20240222 | 182600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20240222 | 182500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20240222 | 182400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20240222 | 182300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20240222 | 182200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20240222 | 182100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20240222 | 182000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20240222 | 181900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20240222 | 181800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20240222 | 181700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20240222 | 181600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20240222 | 181500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20240222 | 181400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20240222 | 181300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20240222 | 181200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20240222 | 181100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20240222 | 181000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20240222 | 180900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20240222 | 180800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20240222 | 180700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20240222 | 180600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20240222 | 180500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20240222 | 180400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20240222 | 180300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20240222 | 180200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 153 | 20240222 | 180100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20240222 | 180000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20240222 | 175900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20240222 | 175800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20240222 | 175700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20240222 | 175600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20240222 | 175500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20240222 | 175400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20240222 | 175300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20240222 | 175200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20240222 | 175100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20240222 | 175000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20240222 | 174900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20240222 | 174800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20240222 | 174700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20240222 | 174600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20240222 | 174500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20240222 | 174400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20240222 | 174300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20240222 | 174200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20240222 | 174100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20240222 | 174000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20240222 | 173900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20240222 | 173800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20240222 | 173700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20240222 | 173600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20240222 | 173500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20240222 | 173400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20240222 | 173300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20240222 | 173200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 183 | 20240222 | 173100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20240222 | 173000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20240222 | 172900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20240222 | 172800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20240222 | 172700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20240222 | 172600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20240222 | 172500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20240222 | 172400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20240222 | 172300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20240222 | 172200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20240222 | 172100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20240222 | 172000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20240222 | 171900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20240222 | 171800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20240222 | 171700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20240222 | 171600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20240222 | 171500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20240222 | 171400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20240222 | 171300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20240222 | 171200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20240222 | 171100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20240222 | 171000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20240222 | 170900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20240222 | 170800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20240222 | 170700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20240222 | 170600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20240222 | 170500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20240222 | 170400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20240222 | 170300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20240222 | 170200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 213 | 20240222 | 170100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20240222 | 170000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20240222 | 165900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20240222 | 165800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20240222 | 165700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20240222 | 165600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20240222 | 165500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20240222 | 165400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20240222 | 165300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20240222 | 165200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20240222 | 165100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20240222 | 165000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20240222 | 164900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20240222 | 164800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20240222 | 164700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20240222 | 164600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20240222 | 164500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20240222 | 164400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20240222 | 164300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 232 | 20240222 | 164200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20240222 | 164100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20240222 | 164000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20240222 | 163900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20240222 | 163800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20240222 | 163700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20240222 | 163600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 239 | 20240222 | 163500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 240 | 20240222 | 163400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 241 | 20240222 | 163300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 242 | 20240222 | 163200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 243 | 20240222 | 163100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 244 | 20240222 | 163000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 245 | 20240222 | 162900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 246 | 20240222 | 162800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 247 | 20240222 | 162700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 248 | 20240222 | 162600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 249 | 20240222 | 162500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 250 | 20240222 | 162400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 251 | 20240222 | 162300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 252 | 20240222 | 162200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 253 | 20240222 | 162100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 254 | 20240222 | 162000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 255 | 20240222 | 161900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 256 | 20240222 | 161800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 257 | 20240222 | 161700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 258 | 20240222 | 161600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 259 | 20240222 | 161500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 260 | 20240222 | 161400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 261 | 20240222 | 161300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 262 | 20240222 | 161200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 263 | 20240222 | 161100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 264 | 20240222 | 161000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 265 | 20240222 | 160900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 266 | 20240222 | 160800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 267 | 20240222 | 160700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 268 | 20240222 | 160600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 269 | 20240222 | 160500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 270 | 20240222 | 160400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 271 | 20240222 | 160300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 272 | 20240222 | 160200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 273 | 20240222 | 160100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 274 | 20240222 | 160000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 275 | 20240222 | 155900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 276 | 20240222 | 155800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 277 | 20240222 | 155700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 278 | 20240222 | 155600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 279 | 20240222 | 155500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 280 | 20240222 | 155400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 281 | 20240222 | 155300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 282 | 20240222 | 155200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 283 | 20240222 | 155100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 284 | 20240222 | 155000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 285 | 20240222 | 154900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 286 | 20240222 | 154800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 287 | 20240222 | 154700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 288 | 20240222 | 154600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 289 | 20240222 | 154500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 290 | 20240222 | 154400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 291 | 20240222 | 154300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 292 | 20240222 | 154200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 293 | 20240222 | 154100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 294 | 20240222 | 154000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 295 | 20240222 | 153900 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 296 | 20240222 | 153800 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 297 | 20240222 | 153700 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 298 | 20240222 | 153600 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 299 | 20240222 | 153500 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 300 | 20240222 | 153400 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 301 | 20240222 | 153300 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 302 | 20240222 | 153200 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 303 | 20240222 | 153100 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 304 | 20240222 | 153000 | 2088759170 | 3840 | 3840 | 3840 | 3840 | 10953 |
| 305 | 20240222 | 152900 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 306 | 20240222 | 152800 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 307 | 20240222 | 152700 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 308 | 20240222 | 152600 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 309 | 20240222 | 152500 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 310 | 20240222 | 152400 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 311 | 20240222 | 152300 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 312 | 20240222 | 152200 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 313 | 20240222 | 152100 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 314 | 20240222 | 152000 | 2046699650 | 3835 | 3835 | 3835 | 3835 | 0 |
| 315 | 20240222 | 151900 | 2046699650 | 3835 | 3830 | 3835 | 3825 | 728 |
| 316 | 20240222 | 151800 | 2043912025 | 3825 | 3830 | 3835 | 3825 | 1819 |
| 317 | 20240222 | 151700 | 2036954005 | 3835 | 3835 | 3835 | 3825 | 170 |
| 318 | 20240222 | 151600 | 2036303300 | 3825 | 3830 | 3830 | 3825 | 294 |
| 319 | 20240222 | 151500 | 2035177370 | 3830 | 3830 | 3830 | 3830 | 130 |
| 320 | 20240222 | 151400 | 2034679470 | 3835 | 3830 | 3835 | 3830 | 370 |
| 321 | 20240222 | 151300 | 2033262295 | 3830 | 3835 | 3835 | 3830 | 5355 |
| 322 | 20240222 | 151200 | 2012730215 | 3840 | 3835 | 3840 | 3835 | 58 |
| 323 | 20240222 | 151100 | 2012507770 | 3845 | 3845 | 3845 | 3845 | 0 |
| 324 | 20240222 | 151000 | 2012507770 | 3845 | 3840 | 3845 | 3840 | 1938 |
| 325 | 20240222 | 150900 | 2005065350 | 3845 | 3835 | 3845 | 3835 | 5994 |
| 326 | 20240222 | 150800 | 1982065925 | 3840 | 3840 | 3840 | 3840 | 10 |
| 327 | 20240222 | 150700 | 1982027525 | 3840 | 3840 | 3840 | 3840 | 500 |
| 328 | 20240222 | 150600 | 1980107525 | 3835 | 3840 | 3840 | 3835 | 3185 |
| 329 | 20240222 | 150500 | 1967889355 | 3845 | 3840 | 3845 | 3840 | 280 |
| 330 | 20240222 | 150400 | 1966813105 | 3840 | 3840 | 3840 | 3840 | 1131 |
| 331 | 20240222 | 150300 | 1962470065 | 3840 | 3835 | 3840 | 3835 | 1787 |
| 332 | 20240222 | 150200 | 1955611900 | 3840 | 3840 | 3840 | 3830 | 917 |
| 333 | 20240222 | 150100 | 1952098470 | 3840 | 3830 | 3840 | 3830 | 580 |
| 334 | 20240222 | 150000 | 1949876770 | 3830 | 3835 | 3835 | 3830 | 4095 |
| 335 | 20240222 | 145900 | 1934177485 | 3840 | 3840 | 3840 | 3835 | 1092 |
| 336 | 20240222 | 145800 | 1929989205 | 3835 | 3835 | 3835 | 3835 | 100 |
| 337 | 20240222 | 145700 | 1929605705 | 3835 | 3835 | 3840 | 3835 | 52 |
| 338 | 20240222 | 145600 | 1929406235 | 3840 | 3840 | 3840 | 3835 | 626 |
| 339 | 20240222 | 145500 | 1927004770 | 3840 | 3840 | 3840 | 3840 | 990 |
| 340 | 20240222 | 145400 | 1923203170 | 3845 | 3845 | 3845 | 3840 | 2035 |
| 341 | 20240222 | 145300 | 1915388645 | 3845 | 3835 | 3845 | 3835 | 8 |
| 342 | 20240222 | 145200 | 1915357895 | 3845 | 3845 | 3845 | 3845 | 1 |
| 343 | 20240222 | 145100 | 1915354050 | 3845 | 3840 | 3845 | 3835 | 1338 |
| 344 | 20240222 | 145000 | 1910217700 | 3840 | 3840 | 3840 | 3840 | 706 |
| 345 | 20240222 | 144900 | 1907506660 | 3840 | 3845 | 3845 | 3840 | 659 |
| 346 | 20240222 | 144800 | 1904975790 | 3845 | 3845 | 3845 | 3845 | 343 |
| 347 | 20240222 | 144700 | 1903656955 | 3845 | 3845 | 3845 | 3845 | 911 |
| 348 | 20240222 | 144600 | 1900154160 | 3840 | 3840 | 3840 | 3840 | 685 |
| 349 | 20240222 | 144500 | 1897523760 | 3840 | 3840 | 3840 | 3835 | 418 |
| 350 | 20240222 | 144400 | 1895920715 | 3835 | 3835 | 3835 | 3835 | 49 |
| 351 | 20240222 | 144300 | 1895732800 | 3835 | 3840 | 3840 | 3835 | 2381 |
| 352 | 20240222 | 144200 | 1886595400 | 3840 | 3835 | 3840 | 3835 | 1168 |
| 353 | 20240222 | 144100 | 1882112385 | 3830 | 3830 | 3830 | 3830 | 1864 |
| 354 | 20240222 | 144000 | 1874973265 | 3830 | 3830 | 3830 | 3830 | 2853 |
| 355 | 20240222 | 143900 | 1864046275 | 3835 | 3830 | 3835 | 3830 | 51 |
| 356 | 20240222 | 143800 | 1863850695 | 3830 | 3830 | 3830 | 3830 | 1000 |
| 357 | 20240222 | 143700 | 1860020695 | 3830 | 3835 | 3835 | 3830 | 1143 |
| 358 | 20240222 | 143600 | 1855642940 | 3850 | 3850 | 3850 | 3850 | 200 |
| 359 | 20240222 | 143500 | 1854872940 | 3850 | 3835 | 3850 | 3835 | 1167 |
| 360 | 20240222 | 143400 | 1850397480 | 3835 | 3835 | 3835 | 3835 | 302 |
| 361 | 20240222 | 143300 | 1849239310 | 3830 | 3830 | 3830 | 3830 | 255 |
| 362 | 20240222 | 143200 | 1848262660 | 3835 | 3835 | 3835 | 3835 | 554 |
| 363 | 20240222 | 143100 | 1846138070 | 3835 | 3835 | 3835 | 3835 | 1208 |
| 364 | 20240222 | 143000 | 1841505390 | 3830 | 3830 | 3835 | 3830 | 763 |
| 365 | 20240222 | 142900 | 1838582760 | 3830 | 3835 | 3835 | 3830 | 2087 |
| 366 | 20240222 | 142800 | 1830586885 | 3835 | 3835 | 3835 | 3835 | 0 |
| 367 | 20240222 | 142700 | 1830586885 | 3835 | 3830 | 3835 | 3825 | 2371 |
| 368 | 20240222 | 142600 | 1821506050 | 3835 | 3835 | 3835 | 3835 | 1495 |
| 369 | 20240222 | 142500 | 1815772725 | 3840 | 3840 | 3840 | 3840 | 93 |
| 370 | 20240222 | 142400 | 1815415605 | 3840 | 3840 | 3840 | 3840 | 500 |
| 371 | 20240222 | 142300 | 1813495605 | 3845 | 3840 | 3850 | 3840 | 335 |
| 372 | 20240222 | 142200 | 1812206080 | 3840 | 3830 | 3840 | 3830 | 817 |
| 373 | 20240222 | 142100 | 1809071020 | 3830 | 3825 | 3830 | 3825 | 1335 |
| 374 | 20240222 | 142000 | 1803962470 | 3825 | 3825 | 3830 | 3825 | 505 |
| 375 | 20240222 | 141900 | 1802030840 | 3825 | 3830 | 3830 | 3825 | 3121 |
| 376 | 20240222 | 141800 | 1790092910 | 3825 | 3830 | 3830 | 3825 | 1738 |
| 377 | 20240222 | 141700 | 1783441025 | 3835 | 3835 | 3835 | 3835 | 1051 |
| 378 | 20240222 | 141600 | 1779410440 | 3835 | 3840 | 3840 | 3835 | 20 |
| 379 | 20240222 | 141500 | 1779333720 | 3840 | 3830 | 3840 | 3825 | 962 |
| 380 | 20240222 | 141400 | 1775649435 | 3830 | 3840 | 3840 | 3830 | 2166 |
| 381 | 20240222 | 141300 | 1767353455 | 3840 | 3840 | 3840 | 3840 | 157 |
| 382 | 20240222 | 141200 | 1766750575 | 3840 | 3840 | 3840 | 3840 | 2014 |
| 383 | 20240222 | 141100 | 1759016815 | 3830 | 3830 | 3830 | 3830 | 1800 |
| 384 | 20240222 | 141000 | 1752122815 | 3830 | 3830 | 3830 | 3830 | 0 |
| 385 | 20240222 | 140900 | 1752122815 | 3830 | 3845 | 3845 | 3830 | 7095 |
| 386 | 20240222 | 140800 | 1724905015 | 3840 | 3840 | 3840 | 3840 | 0 |
| 387 | 20240222 | 140700 | 1724905015 | 3840 | 3840 | 3840 | 3840 | 215 |
| 388 | 20240222 | 140600 | 1724079415 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 389 | 20240222 | 140500 | 1720239415 | 3840 | 3850 | 3850 | 3840 | 2509 |
| 390 | 20240222 | 140400 | 1710597830 | 3855 | 3855 | 3855 | 3855 | 3 |
| 391 | 20240222 | 140300 | 1710586265 | 3850 | 3850 | 3850 | 3850 | 62 |
| 392 | 20240222 | 140200 | 1710347565 | 3850 | 3855 | 3855 | 3850 | 111 |
| 393 | 20240222 | 140100 | 1709919815 | 3855 | 3865 | 3865 | 3855 | 503 |
| 394 | 20240222 | 140000 | 1707980720 | 3870 | 3870 | 3870 | 3845 | 12 |
| 395 | 20240222 | 135900 | 1707934530 | 3850 | 3860 | 3860 | 3850 | 15530 |
| 396 | 20240222 | 135800 | 1648028500 | 3860 | 3860 | 3860 | 3860 | 250 |
| 397 | 20240222 | 135700 | 1647063500 | 3860 | 3860 | 3860 | 3860 | 0 |
| 398 | 20240222 | 135600 | 1647063500 | 3860 | 3865 | 3865 | 3860 | 1069 |
| 399 | 20240222 | 135500 | 1642932200 | 3865 | 3870 | 3870 | 3865 | 21 |
| 400 | 20240222 | 135400 | 1642851030 | 3870 | 3870 | 3870 | 3870 | 544 |
| 401 | 20240222 | 135300 | 1640745750 | 3870 | 3865 | 3870 | 3865 | 3879 |
| 402 | 20240222 | 135200 | 1625737160 | 3865 | 3865 | 3865 | 3865 | 2500 |
| 403 | 20240222 | 135100 | 1616074660 | 3865 | 3865 | 3865 | 3865 | 50 |
| 404 | 20240222 | 135000 | 1615881410 | 3865 | 3865 | 3865 | 3865 | 37 |
| 405 | 20240222 | 134900 | 1615738405 | 3865 | 3865 | 3865 | 3865 | 0 |
| 406 | 20240222 | 134800 | 1615738405 | 3865 | 3865 | 3865 | 3865 | 20 |
| 407 | 20240222 | 134700 | 1615661105 | 3865 | 3865 | 3865 | 3865 | 5 |
| 408 | 20240222 | 134600 | 1615641780 | 3865 | 3865 | 3865 | 3860 | 2718 |
| 409 | 20240222 | 134500 | 1605137710 | 3865 | 3860 | 3865 | 3860 | 28 |
| 410 | 20240222 | 134400 | 1605029625 | 3860 | 3860 | 3860 | 3860 | 27 |
| 411 | 20240222 | 134300 | 1604925405 | 3865 | 3865 | 3865 | 3865 | 439 |
| 412 | 20240222 | 134200 | 1603228670 | 3860 | 3860 | 3860 | 3860 | 1851 |
| 413 | 20240222 | 134100 | 1596083810 | 3860 | 3860 | 3860 | 3860 | 100 |
| 414 | 20240222 | 134000 | 1595697810 | 3860 | 3860 | 3860 | 3860 | 27 |
| 415 | 20240222 | 133900 | 1595593590 | 3860 | 3860 | 3860 | 3860 | 25 |
| 416 | 20240222 | 133800 | 1595497090 | 3860 | 3860 | 3860 | 3860 | 1 |
| 417 | 20240222 | 133700 | 1595493230 | 3860 | 3855 | 3860 | 3855 | 701 |
| 418 | 20240222 | 133600 | 1592790870 | 3855 | 3860 | 3860 | 3855 | 502 |
| 419 | 20240222 | 133500 | 1590855650 | 3855 | 3855 | 3855 | 3855 | 0 |
| 420 | 20240222 | 133400 | 1590855650 | 3855 | 3860 | 3860 | 3855 | 129 |
| 421 | 20240222 | 133300 | 1590358010 | 3860 | 3860 | 3860 | 3860 | 83 |
| 422 | 20240222 | 133200 | 1590037630 | 3860 | 3860 | 3860 | 3860 | 200 |
| 423 | 20240222 | 133100 | 1589265630 | 3860 | 3860 | 3860 | 3860 | 504 |
| 424 | 20240222 | 133000 | 1587320190 | 3850 | 3855 | 3855 | 3850 | 415 |
| 425 | 20240222 | 132900 | 1585722280 | 3855 | 3850 | 3860 | 3850 | 8 |
| 426 | 20240222 | 132800 | 1585691455 | 3850 | 3850 | 3850 | 3850 | 2 |
| 427 | 20240222 | 132700 | 1585683755 | 3850 | 3860 | 3860 | 3850 | 199 |
| 428 | 20240222 | 132600 | 1584916605 | 3860 | 3860 | 3860 | 3860 | 26 |
| 429 | 20240222 | 132500 | 1584816245 | 3860 | 3860 | 3860 | 3860 | 0 |
| 430 | 20240222 | 132400 | 1584816245 | 3860 | 3860 | 3860 | 3860 | 5 |
| 431 | 20240222 | 132300 | 1584796945 | 3850 | 3860 | 3860 | 3850 | 366 |
| 432 | 20240222 | 132200 | 1583386260 | 3860 | 3860 | 3860 | 3860 | 1 |
| 433 | 20240222 | 132100 | 1583382400 | 3850 | 3855 | 3855 | 3850 | 851 |
| 434 | 20240222 | 132000 | 1580104295 | 3855 | 3855 | 3855 | 3855 | 265 |
| 435 | 20240222 | 131900 | 1579082720 | 3845 | 3850 | 3855 | 3845 | 1330 |
| 436 | 20240222 | 131800 | 1573961680 | 3850 | 3850 | 3850 | 3850 | 281 |
| 437 | 20240222 | 131700 | 1572879830 | 3850 | 3850 | 3850 | 3850 | 1133 |
| 438 | 20240222 | 131600 | 1568517780 | 3850 | 3850 | 3855 | 3850 | 127 |
| 439 | 20240222 | 131500 | 1568028705 | 3855 | 3855 | 3855 | 3855 | 10 |
| 440 | 20240222 | 131400 | 1567990155 | 3850 | 3850 | 3850 | 3850 | 0 |
| 441 | 20240222 | 131300 | 1567990155 | 3850 | 3850 | 3850 | 3850 | 1265 |
| 442 | 20240222 | 131200 | 1563119905 | 3845 | 3855 | 3855 | 3845 | 4435 |
| 443 | 20240222 | 131100 | 1546048120 | 3855 | 3855 | 3855 | 3855 | 0 |
| 444 | 20240222 | 131000 | 1546048120 | 3855 | 3855 | 3855 | 3855 | 827 |
| 445 | 20240222 | 130900 | 1542860035 | 3860 | 3855 | 3860 | 3855 | 58 |
| 446 | 20240222 | 130800 | 1542636405 | 3855 | 3855 | 3855 | 3855 | 400 |
| 447 | 20240222 | 130700 | 1541094405 | 3855 | 3855 | 3855 | 3855 | 1 |
| 448 | 20240222 | 130600 | 1541090550 | 3860 | 3860 | 3860 | 3860 | 0 |
| 449 | 20240222 | 130500 | 1541090550 | 3860 | 3860 | 3860 | 3860 | 0 |
| 450 | 20240222 | 130400 | 1541090550 | 3860 | 3860 | 3860 | 3860 | 493 |
| 451 | 20240222 | 130300 | 1539187570 | 3860 | 3860 | 3860 | 3860 | 136 |
| 452 | 20240222 | 130200 | 1538662610 | 3845 | 3855 | 3855 | 3840 | 5001 |
| 453 | 20240222 | 130100 | 1519409825 | 3860 | 3865 | 3870 | 3860 | 3762 |
| 454 | 20240222 | 130000 | 1504872280 | 3865 | 3865 | 3865 | 3865 | 2 |
| 455 | 20240222 | 125900 | 1504864550 | 3865 | 3865 | 3865 | 3860 | 6674 |
| 456 | 20240222 | 125800 | 1479071445 | 3860 | 3860 | 3860 | 3860 | 51 |
| 457 | 20240222 | 125700 | 1478874585 | 3860 | 3855 | 3860 | 3855 | 1479 |
| 458 | 20240222 | 125600 | 1473165895 | 3855 | 3855 | 3855 | 3855 | 0 |
| 459 | 20240222 | 125500 | 1473165895 | 3855 | 3855 | 3855 | 3855 | 7 |
| 460 | 20240222 | 125400 | 1473138910 | 3855 | 3855 | 3855 | 3855 | 689 |
| 461 | 20240222 | 125300 | 1470482815 | 3860 | 3850 | 3860 | 3850 | 585 |
| 462 | 20240222 | 125200 | 1468230135 | 3850 | 3855 | 3855 | 3850 | 1125 |
| 463 | 20240222 | 125100 | 1463895810 | 3855 | 3850 | 3855 | 3850 | 304 |
| 464 | 20240222 | 125000 | 1462724090 | 3855 | 3855 | 3855 | 3855 | 0 |
| 465 | 20240222 | 124900 | 1462724090 | 3855 | 3855 | 3855 | 3855 | 68 |
| 466 | 20240222 | 124800 | 1462461950 | 3855 | 3855 | 3855 | 3855 | 779 |
| 467 | 20240222 | 124700 | 1459458905 | 3855 | 3855 | 3855 | 3850 | 2500 |
| 468 | 20240222 | 124600 | 1449831280 | 3850 | 3850 | 3850 | 3850 | 204 |
| 469 | 20240222 | 124500 | 1449045880 | 3850 | 3850 | 3855 | 3850 | 203 |
| 470 | 20240222 | 124400 | 1448264315 | 3850 | 3850 | 3850 | 3850 | 88 |
| 471 | 20240222 | 124300 | 1447925515 | 3855 | 3855 | 3855 | 3855 | 323 |
| 472 | 20240222 | 124200 | 1446680350 | 3855 | 3855 | 3855 | 3855 | 1061 |
| 473 | 20240222 | 124100 | 1442590195 | 3855 | 3860 | 3860 | 3855 | 204 |
| 474 | 20240222 | 124000 | 1441802760 | 3860 | 3860 | 3865 | 3860 | 2246 |
| 475 | 20240222 | 123900 | 1433133100 | 3865 | 3860 | 3865 | 3860 | 749 |
| 476 | 20240222 | 123800 | 1430241955 | 3860 | 3855 | 3860 | 3855 | 3441 |
| 477 | 20240222 | 123700 | 1416976795 | 3855 | 3855 | 3855 | 3850 | 69 |
| 478 | 20240222 | 123600 | 1416711050 | 3855 | 3860 | 3860 | 3850 | 512 |
| 479 | 20240222 | 123500 | 1414739355 | 3860 | 3860 | 3860 | 3860 | 0 |
| 480 | 20240222 | 123400 | 1414739355 | 3860 | 3855 | 3860 | 3855 | 218 |
| 481 | 20240222 | 123300 | 1413898875 | 3860 | 3860 | 3860 | 3860 | 199 |
| 482 | 20240222 | 123200 | 1413130735 | 3860 | 3860 | 3860 | 3860 | 0 |
| 483 | 20240222 | 123100 | 1413130735 | 3860 | 3860 | 3860 | 3860 | 319 |
| 484 | 20240222 | 123000 | 1411899395 | 3860 | 3860 | 3860 | 3860 | 0 |
| 485 | 20240222 | 122900 | 1411899395 | 3860 | 3860 | 3860 | 3860 | 2 |
| 486 | 20240222 | 122800 | 1411891675 | 3860 | 3860 | 3860 | 3855 | 158 |
| 487 | 20240222 | 122700 | 1411282060 | 3860 | 3860 | 3860 | 3860 | 6 |
| 488 | 20240222 | 122600 | 1411258900 | 3855 | 3850 | 3855 | 3850 | 510 |
| 489 | 20240222 | 122500 | 1409292900 | 3850 | 3855 | 3855 | 3850 | 3600 |
| 490 | 20240222 | 122400 | 1395426630 | 3860 | 3860 | 3860 | 3860 | 200 |
| 491 | 20240222 | 122300 | 1394654630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 492 | 20240222 | 122200 | 1394654630 | 3860 | 3860 | 3860 | 3860 | 2 |
| 493 | 20240222 | 122100 | 1394646910 | 3860 | 3855 | 3860 | 3855 | 115 |
| 494 | 20240222 | 122000 | 1394203185 | 3850 | 3850 | 3850 | 3850 | 323 |
| 495 | 20240222 | 121900 | 1392959635 | 3850 | 3850 | 3850 | 3850 | 2 |
| 496 | 20240222 | 121800 | 1392951935 | 3865 | 3865 | 3865 | 3865 | 0 |
| 497 | 20240222 | 121700 | 1392951935 | 3865 | 3865 | 3865 | 3865 | 25 |
| 498 | 20240222 | 121600 | 1392855310 | 3865 | 3850 | 3865 | 3850 | 31 |
| 499 | 20240222 | 121500 | 1392735945 | 3865 | 3865 | 3865 | 3865 | 844 |
| 500 | 20240222 | 121400 | 1389473885 | 3865 | 3865 | 3870 | 3865 | 1230 |
| 501 | 20240222 | 121300 | 1384719785 | 3870 | 3865 | 3870 | 3865 | 913 |
| 502 | 20240222 | 121200 | 1381191035 | 3865 | 3860 | 3865 | 3860 | 2961 |
| 503 | 20240222 | 121100 | 1369748700 | 3850 | 3850 | 3850 | 3850 | 2142 |
| 504 | 20240222 | 121000 | 1361502000 | 3850 | 3850 | 3850 | 3850 | 100 |
| 505 | 20240222 | 120900 | 1361117000 | 3850 | 3855 | 3855 | 3850 | 413 |
| 506 | 20240222 | 120800 | 1359526100 | 3860 | 3860 | 3860 | 3860 | 232 |
| 507 | 20240222 | 120700 | 1358630580 | 3860 | 3860 | 3860 | 3860 | 1300 |
| 508 | 20240222 | 120600 | 1353612580 | 3860 | 3860 | 3860 | 3860 | 0 |
| 509 | 20240222 | 120500 | 1353612580 | 3860 | 3860 | 3860 | 3860 | 0 |
| 510 | 20240222 | 120400 | 1353612580 | 3860 | 3860 | 3860 | 3860 | 11 |
| 511 | 20240222 | 120300 | 1353570120 | 3860 | 3860 | 3860 | 3860 | 1029 |
| 512 | 20240222 | 120200 | 1349598180 | 3860 | 3855 | 3860 | 3855 | 2571 |
| 513 | 20240222 | 120100 | 1339676975 | 3855 | 3855 | 3855 | 3850 | 914 |
| 514 | 20240222 | 120000 | 1336153575 | 3855 | 3855 | 3855 | 3855 | 20 |
| 515 | 20240222 | 115900 | 1336076475 | 3855 | 3855 | 3855 | 3855 | 259 |
| 516 | 20240222 | 115800 | 1335078030 | 3850 | 3845 | 3850 | 3845 | 1368 |
| 517 | 20240222 | 115700 | 1329811290 | 3845 | 3845 | 3845 | 3845 | 0 |
| 518 | 20240222 | 115600 | 1329811290 | 3845 | 3845 | 3845 | 3845 | 0 |
| 519 | 20240222 | 115500 | 1329811290 | 3845 | 3845 | 3845 | 3845 | 0 |
| 520 | 20240222 | 115400 | 1329811290 | 3845 | 3850 | 3850 | 3845 | 3327 |
| 521 | 20240222 | 115300 | 1317018955 | 3850 | 3840 | 3850 | 3840 | 894 |
| 522 | 20240222 | 115200 | 1313581525 | 3840 | 3840 | 3840 | 3840 | 2321 |
| 523 | 20240222 | 115100 | 1304668885 | 3840 | 3840 | 3840 | 3840 | 5 |
| 524 | 20240222 | 115000 | 1304649685 | 3845 | 3845 | 3845 | 3845 | 10 |
| 525 | 20240222 | 114900 | 1304611235 | 3845 | 3845 | 3845 | 3845 | 5 |
| 526 | 20240222 | 114800 | 1304592010 | 3845 | 3845 | 3845 | 3845 | 81 |
| 527 | 20240222 | 114700 | 1304280565 | 3845 | 3845 | 3845 | 3845 | 20 |
| 528 | 20240222 | 114600 | 1304203665 | 3845 | 3845 | 3845 | 3845 | 211 |
| 529 | 20240222 | 114500 | 1303392370 | 3845 | 3845 | 3845 | 3845 | 600 |
| 530 | 20240222 | 114400 | 1301085370 | 3850 | 3850 | 3850 | 3850 | 60 |
| 531 | 20240222 | 114300 | 1300854370 | 3850 | 3845 | 3850 | 3845 | 310 |
| 532 | 20240222 | 114200 | 1299662370 | 3840 | 3840 | 3840 | 3840 | 542 |
| 533 | 20240222 | 114100 | 1297581090 | 3840 | 3835 | 3840 | 3835 | 288 |
| 534 | 20240222 | 114000 | 1296475185 | 3840 | 3840 | 3840 | 3830 | 71 |
| 535 | 20240222 | 113900 | 1296203095 | 3830 | 3830 | 3830 | 3830 | 138 |
| 536 | 20240222 | 113800 | 1295674555 | 3830 | 3835 | 3835 | 3830 | 3369 |
| 537 | 20240222 | 113700 | 1282768760 | 3835 | 3835 | 3835 | 3835 | 401 |
| 538 | 20240222 | 113600 | 1281230925 | 3840 | 3835 | 3840 | 3835 | 221 |
| 539 | 20240222 | 113500 | 1280383285 | 3835 | 3835 | 3835 | 3835 | 212 |
| 540 | 20240222 | 113400 | 1279570265 | 3840 | 3840 | 3840 | 3835 | 723 |
| 541 | 20240222 | 113300 | 1276794950 | 3840 | 3840 | 3840 | 3840 | 542 |
| 542 | 20240222 | 113200 | 1274713670 | 3840 | 3845 | 3845 | 3835 | 5380 |
| 543 | 20240222 | 113100 | 1254048450 | 3845 | 3850 | 3850 | 3845 | 10015 |
| 544 | 20240222 | 113000 | 1215491700 | 3850 | 3850 | 3855 | 3850 | 428 |
| 545 | 20240222 | 112900 | 1213843265 | 3850 | 3855 | 3855 | 3850 | 763 |
| 546 | 20240222 | 112800 | 1210902020 | 3855 | 3855 | 3855 | 3855 | 200 |
| 547 | 20240222 | 112700 | 1210131020 | 3855 | 3855 | 3855 | 3855 | 43 |
| 548 | 20240222 | 112600 | 1209965255 | 3855 | 3860 | 3860 | 3855 | 818 |
| 549 | 20240222 | 112500 | 1206807865 | 3855 | 3855 | 3855 | 3855 | 275 |
| 550 | 20240222 | 112400 | 1205747740 | 3855 | 3855 | 3855 | 3855 | 824 |
| 551 | 20240222 | 112300 | 1202571220 | 3850 | 3855 | 3855 | 3850 | 3 |
| 552 | 20240222 | 112200 | 1202559665 | 3855 | 3855 | 3860 | 3855 | 1553 |
| 553 | 20240222 | 112100 | 1196572735 | 3855 | 3855 | 3855 | 3855 | 594 |
| 554 | 20240222 | 112000 | 1194282865 | 3855 | 3855 | 3855 | 3855 | 3 |
| 555 | 20240222 | 111900 | 1194271300 | 3860 | 3860 | 3860 | 3860 | 706 |
| 556 | 20240222 | 111800 | 1191546140 | 3860 | 3860 | 3860 | 3860 | 2 |
| 557 | 20240222 | 111700 | 1191538420 | 3860 | 3860 | 3860 | 3860 | 1820 |
| 558 | 20240222 | 111600 | 1184513220 | 3860 | 3865 | 3865 | 3860 | 423 |
| 559 | 20240222 | 111500 | 1182878440 | 3860 | 3860 | 3860 | 3860 | 56 |
| 560 | 20240222 | 111400 | 1182662280 | 3860 | 3860 | 3860 | 3860 | 1031 |
| 561 | 20240222 | 111300 | 1178682620 | 3860 | 3860 | 3860 | 3860 | 783 |
| 562 | 20240222 | 111200 | 1175660240 | 3860 | 3860 | 3860 | 3860 | 0 |
| 563 | 20240222 | 111100 | 1175660240 | 3860 | 3860 | 3860 | 3860 | 2603 |
| 564 | 20240222 | 111000 | 1165612660 | 3855 | 3860 | 3860 | 3855 | 793 |
| 565 | 20240222 | 110900 | 1162554755 | 3860 | 3850 | 3860 | 3850 | 530 |
| 566 | 20240222 | 110800 | 1160509255 | 3850 | 3860 | 3860 | 3850 | 3291 |
| 567 | 20240222 | 110700 | 1147827990 | 3860 | 3865 | 3865 | 3860 | 2 |
| 568 | 20240222 | 110600 | 1147820265 | 3865 | 3865 | 3865 | 3865 | 0 |
| 569 | 20240222 | 110500 | 1147820265 | 3865 | 3855 | 3865 | 3855 | 608 |
| 570 | 20240222 | 110400 | 1145476415 | 3855 | 3865 | 3865 | 3855 | 857 |
| 571 | 20240222 | 110300 | 1142172205 | 3865 | 3865 | 3865 | 3865 | 97 |
| 572 | 20240222 | 110200 | 1141797300 | 3855 | 3855 | 3855 | 3855 | 0 |
| 573 | 20240222 | 110100 | 1141797300 | 3855 | 3860 | 3860 | 3850 | 83 |
| 574 | 20240222 | 110000 | 1141477400 | 3865 | 3855 | 3865 | 3855 | 400 |
| 575 | 20240222 | 105900 | 1139933630 | 3855 | 3860 | 3860 | 3855 | 7323 |
| 576 | 20240222 | 105800 | 1111702295 | 3860 | 3860 | 3860 | 3860 | 635 |
| 577 | 20240222 | 105700 | 1109251195 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 578 | 20240222 | 105600 | 1105391195 | 3860 | 3865 | 3865 | 3855 | 3738 |
| 579 | 20240222 | 105500 | 1090965505 | 3865 | 3865 | 3865 | 3860 | 870 |
| 580 | 20240222 | 105400 | 1087602980 | 3865 | 3860 | 3865 | 3860 | 548 |
| 581 | 20240222 | 105300 | 1085485095 | 3860 | 3865 | 3870 | 3860 | 1846 |
| 582 | 20240222 | 105200 | 1078350620 | 3865 | 3855 | 3865 | 3855 | 1588 |
| 583 | 20240222 | 105100 | 1072216580 | 3855 | 3855 | 3855 | 3855 | 216 |
| 584 | 20240222 | 105000 | 1071383900 | 3860 | 3845 | 3860 | 3845 | 5318 |
| 585 | 20240222 | 104900 | 1050872545 | 3850 | 3850 | 3850 | 3850 | 577 |
| 586 | 20240222 | 104800 | 1048651095 | 3850 | 3850 | 3850 | 3850 | 26 |
| 587 | 20240222 | 104700 | 1048550995 | 3845 | 3845 | 3850 | 3840 | 4652 |
| 588 | 20240222 | 104600 | 1030650570 | 3850 | 3850 | 3850 | 3850 | 207 |
| 589 | 20240222 | 104500 | 1029853620 | 3850 | 3840 | 3850 | 3840 | 483 |
| 590 | 20240222 | 104400 | 1027994485 | 3840 | 3850 | 3850 | 3840 | 674 |
| 591 | 20240222 | 104300 | 1025403545 | 3850 | 3840 | 3850 | 3840 | 1515 |
| 592 | 20240222 | 104200 | 1019582445 | 3840 | 3845 | 3845 | 3835 | 5912 |
| 593 | 20240222 | 104100 | 996882825 | 3845 | 3845 | 3845 | 3840 | 770 |
| 594 | 20240222 | 104000 | 993923105 | 3845 | 3850 | 3850 | 3845 | 801 |
| 595 | 20240222 | 103900 | 990839860 | 3855 | 3855 | 3855 | 3855 | 100 |
| 596 | 20240222 | 103800 | 990454360 | 3855 | 3855 | 3855 | 3845 | 1073 |
| 597 | 20240222 | 103700 | 986320000 | 3855 | 3850 | 3855 | 3850 | 1201 |
| 598 | 20240222 | 103600 | 981695395 | 3855 | 3850 | 3855 | 3850 | 609 |
| 599 | 20240222 | 103500 | 979349625 | 3850 | 3850 | 3850 | 3850 | 402 |
| 600 | 20240222 | 103400 | 977801925 | 3840 | 3840 | 3840 | 3840 | 1880 |
| 601 | 20240222 | 103300 | 970582725 | 3840 | 3850 | 3850 | 3840 | 700 |
| 602 | 20240222 | 103200 | 967889725 | 3835 | 3850 | 3850 | 3835 | 138 |
| 603 | 20240222 | 103100 | 967360185 | 3830 | 3840 | 3850 | 3830 | 2274 |
| 604 | 20240222 | 103000 | 958614025 | 3840 | 3835 | 3840 | 3835 | 269 |
| 605 | 20240222 | 102900 | 957582340 | 3840 | 3835 | 3840 | 3830 | 4079 |
| 606 | 20240222 | 102800 | 941935550 | 3840 | 3840 | 3840 | 3835 | 965 |
| 607 | 20240222 | 102700 | 938231650 | 3840 | 3840 | 3840 | 3840 | 2411 |
| 608 | 20240222 | 102600 | 928973410 | 3845 | 3850 | 3850 | 3840 | 6836 |
| 609 | 20240222 | 102500 | 902722795 | 3850 | 3850 | 3850 | 3840 | 10430 |
| 610 | 20240222 | 102400 | 862571345 | 3855 | 3845 | 3855 | 3845 | 5644 |
| 611 | 20240222 | 102300 | 840847645 | 3845 | 3840 | 3845 | 3840 | 6259 |
| 612 | 20240222 | 102200 | 816799640 | 3840 | 3835 | 3840 | 3835 | 718 |
| 613 | 20240222 | 102100 | 814042570 | 3840 | 3840 | 3840 | 3840 | 649 |
| 614 | 20240222 | 102000 | 811550410 | 3840 | 3845 | 3845 | 3840 | 400 |
| 615 | 20240222 | 101900 | 810014150 | 3840 | 3840 | 3840 | 3840 | 858 |
| 616 | 20240222 | 101800 | 806719430 | 3840 | 3840 | 3840 | 3840 | 220 |
| 617 | 20240222 | 101700 | 805874630 | 3840 | 3835 | 3840 | 3835 | 212 |
| 618 | 20240222 | 101600 | 805061560 | 3835 | 3835 | 3835 | 3835 | 385 |
| 619 | 20240222 | 101500 | 803585085 | 3830 | 3830 | 3830 | 3830 | 0 |
| 620 | 20240222 | 101400 | 803585085 | 3830 | 3830 | 3830 | 3820 | 555 |
| 621 | 20240222 | 101300 | 801460590 | 3830 | 3830 | 3830 | 3830 | 45 |
| 622 | 20240222 | 101200 | 801288240 | 3830 | 3830 | 3830 | 3830 | 202 |
| 623 | 20240222 | 101100 | 800514580 | 3820 | 3820 | 3820 | 3820 | 1553 |
| 624 | 20240222 | 101000 | 794582120 | 3815 | 3815 | 3815 | 3815 | 575 |
| 625 | 20240222 | 100900 | 792388495 | 3810 | 3815 | 3815 | 3810 | 570 |
| 626 | 20240222 | 100800 | 790214045 | 3815 | 3820 | 3820 | 3815 | 51 |
| 627 | 20240222 | 100700 | 790019475 | 3805 | 3810 | 3810 | 3805 | 1510 |
| 628 | 20240222 | 100600 | 784273050 | 3810 | 3815 | 3815 | 3810 | 243 |
| 629 | 20240222 | 100500 | 783347165 | 3815 | 3815 | 3820 | 3810 | 622 |
| 630 | 20240222 | 100400 | 780975595 | 3820 | 3820 | 3820 | 3820 | 7 |
| 631 | 20240222 | 100300 | 780948855 | 3820 | 3825 | 3825 | 3820 | 3478 |
| 632 | 20240222 | 100200 | 767661385 | 3835 | 3825 | 3835 | 3825 | 279 |
| 633 | 20240222 | 100100 | 766594200 | 3825 | 3830 | 3835 | 3825 | 308 |
| 634 | 20240222 | 100000 | 765413920 | 3835 | 3830 | 3835 | 3830 | 2 |
| 635 | 20240222 | 095900 | 765406255 | 3840 | 3835 | 3840 | 3835 | 130 |
| 636 | 20240222 | 095800 | 764907305 | 3835 | 3840 | 3845 | 3835 | 1600 |
| 637 | 20240222 | 095700 | 758764900 | 3845 | 3845 | 3845 | 3845 | 753 |
| 638 | 20240222 | 095600 | 755869615 | 3840 | 3845 | 3850 | 3840 | 8010 |
| 639 | 20240222 | 095500 | 725087125 | 3840 | 3845 | 3845 | 3840 | 948 |
| 640 | 20240222 | 095400 | 721446555 | 3845 | 3830 | 3850 | 3830 | 2842 |
| 641 | 20240222 | 095300 | 710527410 | 3830 | 3825 | 3835 | 3825 | 5328 |
| 642 | 20240222 | 095200 | 690126030 | 3825 | 3820 | 3825 | 3820 | 1881 |
| 643 | 20240222 | 095100 | 682934195 | 3820 | 3820 | 3820 | 3820 | 805 |
| 644 | 20240222 | 095000 | 679859095 | 3815 | 3820 | 3820 | 3815 | 307 |
| 645 | 20240222 | 094900 | 678687885 | 3815 | 3815 | 3815 | 3815 | 2447 |
| 646 | 20240222 | 094800 | 669352580 | 3815 | 3810 | 3815 | 3810 | 140 |
| 647 | 20240222 | 094700 | 668818980 | 3810 | 3810 | 3810 | 3805 | 1764 |
| 648 | 20240222 | 094600 | 662100685 | 3810 | 3810 | 3810 | 3810 | 50 |
| 649 | 20240222 | 094500 | 661910185 | 3810 | 3810 | 3810 | 3810 | 131 |
| 650 | 20240222 | 094400 | 661411075 | 3810 | 3810 | 3810 | 3810 | 496 |
| 651 | 20240222 | 094300 | 659521315 | 3810 | 3810 | 3810 | 3805 | 428 |
| 652 | 20240222 | 094200 | 657891610 | 3810 | 3810 | 3815 | 3810 | 2372 |
| 653 | 20240222 | 094100 | 648853915 | 3815 | 3805 | 3815 | 3805 | 3899 |
| 654 | 20240222 | 094000 | 633998805 | 3810 | 3805 | 3810 | 3805 | 944 |
| 655 | 20240222 | 093900 | 630406810 | 3805 | 3800 | 3805 | 3795 | 1907 |
| 656 | 20240222 | 093800 | 623160200 | 3800 | 3790 | 3800 | 3790 | 280 |
| 657 | 20240222 | 093700 | 622096910 | 3790 | 3790 | 3800 | 3785 | 2351 |
| 658 | 20240222 | 093600 | 613188350 | 3785 | 3795 | 3795 | 3780 | 4783 |
| 659 | 20240222 | 093500 | 595076100 | 3790 | 3795 | 3795 | 3785 | 6861 |
| 660 | 20240222 | 093400 | 569075500 | 3795 | 3800 | 3800 | 3790 | 5544 |
| 661 | 20240222 | 093300 | 548052030 | 3800 | 3800 | 3800 | 3795 | 1036 |
| 662 | 20240222 | 093200 | 544117365 | 3795 | 3800 | 3805 | 3795 | 4709 |
| 663 | 20240222 | 093100 | 526235485 | 3800 | 3800 | 3805 | 3800 | 3958 |
| 664 | 20240222 | 093000 | 511195055 | 3805 | 3805 | 3805 | 3800 | 844 |
| 665 | 20240222 | 092900 | 507984575 | 3805 | 3800 | 3810 | 3800 | 3325 |
| 666 | 20240222 | 092800 | 495339285 | 3805 | 3805 | 3805 | 3800 | 4597 |
| 667 | 20240222 | 092700 | 477864400 | 3805 | 3805 | 3815 | 3805 | 6863 |
| 668 | 20240222 | 092600 | 451747080 | 3805 | 3805 | 3820 | 3805 | 2485 |
| 669 | 20240222 | 092500 | 442291415 | 3805 | 3805 | 3805 | 3805 | 1190 |
| 670 | 20240222 | 092400 | 437763465 | 3805 | 3810 | 3810 | 3805 | 8537 |
| 671 | 20240222 | 092300 | 405275750 | 3805 | 3810 | 3825 | 3805 | 1522 |
| 672 | 20240222 | 092200 | 399477355 | 3825 | 3805 | 3825 | 3805 | 18 |
| 673 | 20240222 | 092100 | 399408845 | 3810 | 3825 | 3825 | 3810 | 2174 |
| 674 | 20240222 | 092000 | 391121335 | 3825 | 3825 | 3825 | 3825 | 50 |
| 675 | 20240222 | 091900 | 390930085 | 3825 | 3830 | 3830 | 3825 | 2 |
| 676 | 20240222 | 091800 | 390922430 | 3830 | 3820 | 3830 | 3800 | 24185 |
| 677 | 20240222 | 091700 | 298919335 | 3820 | 3820 | 3835 | 3820 | 2363 |
| 678 | 20240222 | 091600 | 289892645 | 3820 | 3830 | 3830 | 3820 | 792 |
| 679 | 20240222 | 091500 | 286864730 | 3825 | 3825 | 3835 | 3825 | 1602 |
| 680 | 20240222 | 091400 | 280737050 | 3830 | 3840 | 3840 | 3830 | 1017 |
| 681 | 20240222 | 091300 | 276837260 | 3840 | 3845 | 3845 | 3840 | 2591 |
| 682 | 20240222 | 091200 | 266878950 | 3845 | 3830 | 3850 | 3820 | 16668 |
| 683 | 20240222 | 091100 | 202881955 | 3815 | 3830 | 3830 | 3815 | 3571 |
| 684 | 20240222 | 091000 | 189258380 | 3815 | 3820 | 3820 | 3815 | 1943 |
| 685 | 20240222 | 090900 | 181836375 | 3820 | 3820 | 3830 | 3820 | 233 |
| 686 | 20240222 | 090800 | 180946295 | 3820 | 3825 | 3830 | 3820 | 4763 |
| 687 | 20240222 | 090700 | 162744125 | 3820 | 3825 | 3835 | 3820 | 1627 |
| 688 | 20240222 | 090600 | 156510715 | 3835 | 3835 | 3840 | 3835 | 1496 |
| 689 | 20240222 | 090500 | 150773535 | 3835 | 3835 | 3840 | 3820 | 9357 |
| 690 | 20240222 | 090400 | 114980475 | 3835 | 3830 | 3835 | 3830 | 4129 |
| 691 | 20240222 | 090300 | 99147875 | 3830 | 3820 | 3830 | 3820 | 6720 |
| 692 | 20240222 | 090200 | 73426230 | 3820 | 3835 | 3835 | 3815 | 2232 |
| 693 | 20240222 | 090100 | 64897160 | 3825 | 3820 | 3825 | 3810 | 8939 |
| 694 | 20240222 | 090000 | 30787855 | 3815 | 3840 | 3840 | 3815 | 7303 |