34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 204100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 3 | 20240221 | 204000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 4 | 20240221 | 203900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 5 | 20240221 | 203800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 6 | 20240221 | 203700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 7 | 20240221 | 203600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 8 | 20240221 | 203500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 9 | 20240221 | 203400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 10 | 20240221 | 203300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 11 | 20240221 | 203200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 12 | 20240221 | 203100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 13 | 20240221 | 203000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 14 | 20240221 | 202900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 15 | 20240221 | 202800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 16 | 20240221 | 202700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 17 | 20240221 | 202600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 18 | 20240221 | 202500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 19 | 20240221 | 202400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 20 | 20240221 | 202300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 21 | 20240221 | 202200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 22 | 20240221 | 202100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 23 | 20240221 | 202000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 24 | 20240221 | 201900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 25 | 20240221 | 201800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 26 | 20240221 | 201700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 27 | 20240221 | 201600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 28 | 20240221 | 201500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 29 | 20240221 | 201400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 30 | 20240221 | 201300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 31 | 20240221 | 201200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 32 | 20240221 | 201100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 33 | 20240221 | 201000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 34 | 20240221 | 200900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 35 | 20240221 | 200800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 36 | 20240221 | 200700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 37 | 20240221 | 200600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 38 | 20240221 | 200500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 39 | 20240221 | 200400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 40 | 20240221 | 200300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 41 | 20240221 | 200200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 42 | 20240221 | 200100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 43 | 20240221 | 200000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 44 | 20240221 | 195900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 45 | 20240221 | 195800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 46 | 20240221 | 195700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 47 | 20240221 | 195600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 48 | 20240221 | 195500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 49 | 20240221 | 195400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 50 | 20240221 | 195300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 51 | 20240221 | 195200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 52 | 20240221 | 195100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 53 | 20240221 | 195000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 54 | 20240221 | 194900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 55 | 20240221 | 194800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 56 | 20240221 | 194700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 57 | 20240221 | 194600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 58 | 20240221 | 194500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 59 | 20240221 | 194400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 60 | 20240221 | 194300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 61 | 20240221 | 194200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 62 | 20240221 | 194100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 63 | 20240221 | 194000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 64 | 20240221 | 193900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 65 | 20240221 | 193800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 66 | 20240221 | 193700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 67 | 20240221 | 193600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 68 | 20240221 | 193500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 69 | 20240221 | 193400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 70 | 20240221 | 193300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 71 | 20240221 | 193200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 72 | 20240221 | 193100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 73 | 20240221 | 193000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 74 | 20240221 | 192900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 75 | 20240221 | 192800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 76 | 20240221 | 192700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 77 | 20240221 | 192600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 78 | 20240221 | 192500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 79 | 20240221 | 192400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 80 | 20240221 | 192300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 81 | 20240221 | 192200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 82 | 20240221 | 192100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 83 | 20240221 | 192000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 84 | 20240221 | 191900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 85 | 20240221 | 191800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 86 | 20240221 | 191700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 87 | 20240221 | 191600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 88 | 20240221 | 191500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 89 | 20240221 | 191400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 90 | 20240221 | 191300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 91 | 20240221 | 191200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 92 | 20240221 | 191100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 93 | 20240221 | 191000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 94 | 20240221 | 190900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 95 | 20240221 | 190800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 96 | 20240221 | 190700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 97 | 20240221 | 190600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 98 | 20240221 | 190500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 99 | 20240221 | 190400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 100 | 20240221 | 190300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 101 | 20240221 | 190200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 102 | 20240221 | 190100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 103 | 20240221 | 190000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 104 | 20240221 | 185900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 105 | 20240221 | 185800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 106 | 20240221 | 185700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 107 | 20240221 | 185600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 108 | 20240221 | 185500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 109 | 20240221 | 185400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 110 | 20240221 | 185300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 111 | 20240221 | 185200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 112 | 20240221 | 185100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 113 | 20240221 | 185000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 114 | 20240221 | 184900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 115 | 20240221 | 184800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 116 | 20240221 | 184700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 117 | 20240221 | 184600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 118 | 20240221 | 184500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 119 | 20240221 | 184400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 120 | 20240221 | 184300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 121 | 20240221 | 184200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 122 | 20240221 | 184100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 123 | 20240221 | 184000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 124 | 20240221 | 183900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 125 | 20240221 | 183800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 126 | 20240221 | 183700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 127 | 20240221 | 183600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 128 | 20240221 | 183500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 129 | 20240221 | 183400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 130 | 20240221 | 183300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 131 | 20240221 | 183200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 132 | 20240221 | 183100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 133 | 20240221 | 183000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 134 | 20240221 | 182900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 135 | 20240221 | 182800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 136 | 20240221 | 182700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 137 | 20240221 | 182600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 138 | 20240221 | 182500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 139 | 20240221 | 182400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 140 | 20240221 | 182300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 141 | 20240221 | 182200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 142 | 20240221 | 182100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 143 | 20240221 | 182000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 144 | 20240221 | 181900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 145 | 20240221 | 181800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 146 | 20240221 | 181700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 147 | 20240221 | 181600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 148 | 20240221 | 181500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 149 | 20240221 | 181400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 150 | 20240221 | 181300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 151 | 20240221 | 181200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 152 | 20240221 | 181100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 153 | 20240221 | 181000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 154 | 20240221 | 180900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 155 | 20240221 | 180800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 156 | 20240221 | 180700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 157 | 20240221 | 180600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 158 | 20240221 | 180500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 159 | 20240221 | 180400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 160 | 20240221 | 180300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 161 | 20240221 | 180200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 162 | 20240221 | 180100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 163 | 20240221 | 180000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 164 | 20240221 | 175900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 165 | 20240221 | 175800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 166 | 20240221 | 175700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 167 | 20240221 | 175600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 168 | 20240221 | 175500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 169 | 20240221 | 175400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 170 | 20240221 | 175300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 171 | 20240221 | 175200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 172 | 20240221 | 175100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 173 | 20240221 | 175000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 174 | 20240221 | 174900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 175 | 20240221 | 174800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 176 | 20240221 | 174700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 177 | 20240221 | 174600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 178 | 20240221 | 174500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 179 | 20240221 | 174400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 180 | 20240221 | 174300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 181 | 20240221 | 174200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 182 | 20240221 | 174100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 183 | 20240221 | 174000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 184 | 20240221 | 173900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 185 | 20240221 | 173800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 186 | 20240221 | 173700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 187 | 20240221 | 173600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 188 | 20240221 | 173500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 189 | 20240221 | 173400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 190 | 20240221 | 173300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 191 | 20240221 | 173200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 192 | 20240221 | 173100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 193 | 20240221 | 173000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 194 | 20240221 | 172900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 195 | 20240221 | 172800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 196 | 20240221 | 172700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 197 | 20240221 | 172600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 198 | 20240221 | 172500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 199 | 20240221 | 172400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 200 | 20240221 | 172300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 201 | 20240221 | 172200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 202 | 20240221 | 172100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 203 | 20240221 | 172000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 204 | 20240221 | 171900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 205 | 20240221 | 171800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 206 | 20240221 | 171700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 207 | 20240221 | 171600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 208 | 20240221 | 171500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 209 | 20240221 | 171400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 210 | 20240221 | 171300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 211 | 20240221 | 171200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 212 | 20240221 | 171100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 213 | 20240221 | 171000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 214 | 20240221 | 170900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 215 | 20240221 | 170800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 216 | 20240221 | 170700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 217 | 20240221 | 170600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 218 | 20240221 | 170500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 219 | 20240221 | 170400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 220 | 20240221 | 170300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 221 | 20240221 | 170200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 222 | 20240221 | 170100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 223 | 20240221 | 170000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 224 | 20240221 | 165900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 225 | 20240221 | 165800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 226 | 20240221 | 165700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 227 | 20240221 | 165600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 228 | 20240221 | 165500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 229 | 20240221 | 165400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 230 | 20240221 | 165300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 231 | 20240221 | 165200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 232 | 20240221 | 165100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 233 | 20240221 | 165000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 234 | 20240221 | 164900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 235 | 20240221 | 164800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 236 | 20240221 | 164700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 237 | 20240221 | 164600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 238 | 20240221 | 164500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 239 | 20240221 | 164400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 240 | 20240221 | 164300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 241 | 20240221 | 164200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 242 | 20240221 | 164100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 243 | 20240221 | 164000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 244 | 20240221 | 163900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 245 | 20240221 | 163800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 246 | 20240221 | 163700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 247 | 20240221 | 163600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 248 | 20240221 | 163500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 249 | 20240221 | 163400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 250 | 20240221 | 163300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 251 | 20240221 | 163200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 252 | 20240221 | 163100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 253 | 20240221 | 163000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 254 | 20240221 | 162900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 255 | 20240221 | 162800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 256 | 20240221 | 162700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 257 | 20240221 | 162600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 258 | 20240221 | 162500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 259 | 20240221 | 162400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 260 | 20240221 | 162300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 261 | 20240221 | 162200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 262 | 20240221 | 162100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 263 | 20240221 | 162000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 264 | 20240221 | 161900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 265 | 20240221 | 161800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 266 | 20240221 | 161700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 267 | 20240221 | 161600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 268 | 20240221 | 161500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 269 | 20240221 | 161400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 270 | 20240221 | 161300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 271 | 20240221 | 161200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 272 | 20240221 | 161100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 273 | 20240221 | 161000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 274 | 20240221 | 160900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 275 | 20240221 | 160800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 276 | 20240221 | 160700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 277 | 20240221 | 160600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 278 | 20240221 | 160500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 279 | 20240221 | 160400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 280 | 20240221 | 160300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 281 | 20240221 | 160200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 282 | 20240221 | 160100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 283 | 20240221 | 160000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 284 | 20240221 | 155900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 285 | 20240221 | 155800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 286 | 20240221 | 155700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 287 | 20240221 | 155600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 288 | 20240221 | 155500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 289 | 20240221 | 155400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 290 | 20240221 | 155300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 291 | 20240221 | 155200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 292 | 20240221 | 155100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 293 | 20240221 | 155000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 294 | 20240221 | 154900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 295 | 20240221 | 154800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 296 | 20240221 | 154700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 297 | 20240221 | 154600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 298 | 20240221 | 154500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 299 | 20240221 | 154400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 300 | 20240221 | 154300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 301 | 20240221 | 154200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 302 | 20240221 | 154100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 303 | 20240221 | 154000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 304 | 20240221 | 153900 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 305 | 20240221 | 153800 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 306 | 20240221 | 153700 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 307 | 20240221 | 153600 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 308 | 20240221 | 153500 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 309 | 20240221 | 153400 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 310 | 20240221 | 153300 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 311 | 20240221 | 153200 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 312 | 20240221 | 153100 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 0 |
| 313 | 20240221 | 153000 | 2463974610 | 3920 | 3920 | 3920 | 3920 | 4273 |
| 314 | 20240221 | 152900 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 315 | 20240221 | 152800 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 316 | 20240221 | 152700 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 317 | 20240221 | 152600 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 318 | 20240221 | 152500 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 319 | 20240221 | 152400 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 320 | 20240221 | 152300 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 321 | 20240221 | 152200 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 322 | 20240221 | 152100 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 323 | 20240221 | 152000 | 2447224450 | 3900 | 3900 | 3900 | 3900 | 0 |
| 324 | 20240221 | 151900 | 2447224450 | 3900 | 3880 | 3920 | 3870 | 8820 |
| 325 | 20240221 | 151800 | 2412891550 | 3870 | 3875 | 3890 | 3870 | 7090 |
| 326 | 20240221 | 151700 | 2385428695 | 3875 | 3880 | 3885 | 3875 | 11448 |
| 327 | 20240221 | 151600 | 2341058735 | 3875 | 3880 | 3890 | 3875 | 1518 |
| 328 | 20240221 | 151500 | 2335169840 | 3880 | 3895 | 3895 | 3880 | 1800 |
| 329 | 20240221 | 151400 | 2328183450 | 3895 | 3895 | 3895 | 3885 | 574 |
| 330 | 20240221 | 151300 | 2325948770 | 3895 | 3895 | 3900 | 3895 | 385 |
| 331 | 20240221 | 151200 | 2324449150 | 3900 | 3885 | 3900 | 3880 | 2355 |
| 332 | 20240221 | 151100 | 2315303190 | 3885 | 3885 | 3885 | 3885 | 700 |
| 333 | 20240221 | 151000 | 2312583690 | 3880 | 3895 | 3895 | 3880 | 389 |
| 334 | 20240221 | 150900 | 2311071370 | 3895 | 3880 | 3895 | 3880 | 1559 |
| 335 | 20240221 | 150800 | 2305021790 | 3880 | 3895 | 3895 | 3880 | 940 |
| 336 | 20240221 | 150700 | 2301373930 | 3880 | 3880 | 3880 | 3880 | 1721 |
| 337 | 20240221 | 150600 | 2294696450 | 3880 | 3890 | 3895 | 3880 | 1327 |
| 338 | 20240221 | 150500 | 2289543325 | 3900 | 3895 | 3900 | 3890 | 1080 |
| 339 | 20240221 | 150400 | 2285335930 | 3890 | 3890 | 3890 | 3880 | 2955 |
| 340 | 20240221 | 150300 | 2273859420 | 3890 | 3895 | 3895 | 3880 | 2206 |
| 341 | 20240221 | 150200 | 2265287440 | 3895 | 3895 | 3895 | 3895 | 3 |
| 342 | 20240221 | 150100 | 2265275755 | 3900 | 3895 | 3900 | 3885 | 108 |
| 343 | 20240221 | 150000 | 2264856060 | 3905 | 3880 | 3905 | 3870 | 8996 |
| 344 | 20240221 | 145900 | 2229983555 | 3875 | 3885 | 3885 | 3875 | 7233 |
| 345 | 20240221 | 145800 | 2201939870 | 3885 | 3885 | 3885 | 3880 | 1546 |
| 346 | 20240221 | 145700 | 2195939770 | 3885 | 3880 | 3890 | 3880 | 1131 |
| 347 | 20240221 | 145600 | 2191543470 | 3890 | 3885 | 3890 | 3880 | 2882 |
| 348 | 20240221 | 145500 | 2180359990 | 3885 | 3890 | 3890 | 3885 | 1817 |
| 349 | 20240221 | 145400 | 2173298310 | 3890 | 3890 | 3890 | 3885 | 277 |
| 350 | 20240221 | 145300 | 2172221765 | 3890 | 3885 | 3890 | 3885 | 504 |
| 351 | 20240221 | 145200 | 2170263615 | 3885 | 3880 | 3885 | 3880 | 976 |
| 352 | 20240221 | 145100 | 2166474305 | 3880 | 3885 | 3885 | 3880 | 4714 |
| 353 | 20240221 | 145000 | 2148179360 | 3885 | 3890 | 3890 | 3885 | 2569 |
| 354 | 20240221 | 144900 | 2138198410 | 3890 | 3880 | 3890 | 3880 | 5571 |
| 355 | 20240221 | 144800 | 2116579170 | 3880 | 3900 | 3900 | 3880 | 23158 |
| 356 | 20240221 | 144700 | 2026556115 | 3905 | 3900 | 3905 | 3900 | 1309 |
| 357 | 20240221 | 144600 | 2021450980 | 3905 | 3905 | 3905 | 3905 | 64 |
| 358 | 20240221 | 144500 | 2021201060 | 3905 | 3905 | 3905 | 3900 | 4544 |
| 359 | 20240221 | 144400 | 2003476935 | 3905 | 3905 | 3910 | 3900 | 11121 |
| 360 | 20240221 | 144300 | 1960090815 | 3905 | 3905 | 3910 | 3905 | 392 |
| 361 | 20240221 | 144200 | 1958560045 | 3910 | 3905 | 3910 | 3905 | 1581 |
| 362 | 20240221 | 144100 | 1952384890 | 3905 | 3915 | 3915 | 3905 | 12465 |
| 363 | 20240221 | 144000 | 1903653995 | 3915 | 3915 | 3915 | 3915 | 0 |
| 364 | 20240221 | 143900 | 1903653995 | 3915 | 3920 | 3920 | 3915 | 261 |
| 365 | 20240221 | 143800 | 1902631655 | 3920 | 3920 | 3920 | 3920 | 1127 |
| 366 | 20240221 | 143700 | 1898213815 | 3925 | 3925 | 3930 | 3925 | 642 |
| 367 | 20240221 | 143600 | 1895692715 | 3925 | 3925 | 3925 | 3925 | 1272 |
| 368 | 20240221 | 143500 | 1890700115 | 3930 | 3930 | 3930 | 3930 | 493 |
| 369 | 20240221 | 143400 | 1888762625 | 3930 | 3925 | 3930 | 3920 | 480 |
| 370 | 20240221 | 143300 | 1886880400 | 3925 | 3920 | 3930 | 3920 | 3225 |
| 371 | 20240221 | 143200 | 1874238065 | 3915 | 3920 | 3920 | 3910 | 797 |
| 372 | 20240221 | 143100 | 1871117850 | 3920 | 3920 | 3920 | 3915 | 1078 |
| 373 | 20240221 | 143000 | 1866892340 | 3920 | 3915 | 3920 | 3910 | 154 |
| 374 | 20240221 | 142900 | 1866289855 | 3920 | 3915 | 3920 | 3910 | 4950 |
| 375 | 20240221 | 142800 | 1846928260 | 3910 | 3910 | 3910 | 3910 | 0 |
| 376 | 20240221 | 142700 | 1846928260 | 3910 | 3915 | 3915 | 3910 | 502 |
| 377 | 20240221 | 142600 | 1844965435 | 3910 | 3910 | 3910 | 3910 | 300 |
| 378 | 20240221 | 142500 | 1843792435 | 3905 | 3910 | 3910 | 3905 | 4214 |
| 379 | 20240221 | 142400 | 1827323070 | 3915 | 3915 | 3915 | 3915 | 310 |
| 380 | 20240221 | 142300 | 1826109420 | 3915 | 3910 | 3915 | 3910 | 2132 |
| 381 | 20240221 | 142200 | 1817772700 | 3915 | 3920 | 3920 | 3915 | 2228 |
| 382 | 20240221 | 142100 | 1809046685 | 3935 | 3935 | 3935 | 3935 | 2 |
| 383 | 20240221 | 142000 | 1809038815 | 3940 | 3935 | 3940 | 3920 | 2584 |
| 384 | 20240221 | 141900 | 1798901405 | 3935 | 3930 | 3935 | 3920 | 2331 |
| 385 | 20240221 | 141800 | 1789756990 | 3920 | 3920 | 3920 | 3915 | 1100 |
| 386 | 20240221 | 141700 | 1785447990 | 3930 | 3925 | 3930 | 3925 | 100 |
| 387 | 20240221 | 141600 | 1785055475 | 3910 | 3930 | 3935 | 3910 | 3013 |
| 388 | 20240221 | 141500 | 1773269720 | 3925 | 3930 | 3930 | 3920 | 1838 |
| 389 | 20240221 | 141400 | 1766059875 | 3935 | 3935 | 3935 | 3935 | 2 |
| 390 | 20240221 | 141300 | 1766052005 | 3940 | 3935 | 3940 | 3920 | 721 |
| 391 | 20240221 | 141200 | 1763214755 | 3935 | 3910 | 3935 | 3910 | 569 |
| 392 | 20240221 | 141100 | 1760984870 | 3915 | 3915 | 3915 | 3915 | 1210 |
| 393 | 20240221 | 141000 | 1756247720 | 3905 | 3920 | 3920 | 3905 | 10172 |
| 394 | 20240221 | 140900 | 1716490705 | 3920 | 3940 | 3945 | 3905 | 30823 |
| 395 | 20240221 | 140800 | 1595559430 | 3945 | 3945 | 3945 | 3940 | 313 |
| 396 | 20240221 | 140700 | 1594326145 | 3940 | 3940 | 3945 | 3940 | 3102 |
| 397 | 20240221 | 140600 | 1582101725 | 3940 | 3935 | 3940 | 3935 | 1729 |
| 398 | 20240221 | 140500 | 1575290465 | 3935 | 3940 | 3940 | 3935 | 31 |
| 399 | 20240221 | 140400 | 1575168355 | 3940 | 3935 | 3940 | 3935 | 380 |
| 400 | 20240221 | 140300 | 1573671655 | 3940 | 3940 | 3940 | 3935 | 1080 |
| 401 | 20240221 | 140200 | 1569416465 | 3940 | 3940 | 3945 | 3940 | 3615 |
| 402 | 20240221 | 140100 | 1555172730 | 3945 | 3945 | 3945 | 3945 | 6 |
| 403 | 20240221 | 140000 | 1555149060 | 3945 | 3945 | 3955 | 3945 | 657 |
| 404 | 20240221 | 135900 | 1552557185 | 3940 | 3945 | 3945 | 3940 | 2694 |
| 405 | 20240221 | 135800 | 1541940250 | 3945 | 3945 | 3950 | 3945 | 3517 |
| 406 | 20240221 | 135700 | 1528064925 | 3950 | 3950 | 3950 | 3950 | 956 |
| 407 | 20240221 | 135600 | 1524288725 | 3950 | 3950 | 3965 | 3950 | 1470 |
| 408 | 20240221 | 135500 | 1518482200 | 3950 | 3960 | 3965 | 3950 | 502 |
| 409 | 20240221 | 135400 | 1516499275 | 3965 | 3965 | 3965 | 3965 | 1 |
| 410 | 20240221 | 135300 | 1516495310 | 3950 | 3965 | 3965 | 3950 | 932 |
| 411 | 20240221 | 135200 | 1512804265 | 3965 | 3965 | 3965 | 3965 | 0 |
| 412 | 20240221 | 135100 | 1512804265 | 3965 | 3965 | 3965 | 3965 | 5 |
| 413 | 20240221 | 135000 | 1512784440 | 3955 | 3965 | 3965 | 3955 | 400 |
| 414 | 20240221 | 134900 | 1511201440 | 3965 | 3965 | 3965 | 3965 | 0 |
| 415 | 20240221 | 134800 | 1511201440 | 3965 | 3965 | 3965 | 3965 | 40 |
| 416 | 20240221 | 134700 | 1511042840 | 3950 | 3955 | 3955 | 3950 | 165 |
| 417 | 20240221 | 134600 | 1510391060 | 3950 | 3950 | 3950 | 3950 | 1100 |
| 418 | 20240221 | 134500 | 1506046060 | 3950 | 3960 | 3960 | 3950 | 9020 |
| 419 | 20240221 | 134400 | 1470391605 | 3965 | 3965 | 3965 | 3965 | 95 |
| 420 | 20240221 | 134300 | 1470014930 | 3965 | 3965 | 3965 | 3965 | 5 |
| 421 | 20240221 | 134200 | 1469995105 | 3965 | 3965 | 3965 | 3965 | 1 |
| 422 | 20240221 | 134100 | 1469991140 | 3960 | 3965 | 3965 | 3960 | 2 |
| 423 | 20240221 | 134000 | 1469983215 | 3965 | 3960 | 3965 | 3960 | 252 |
| 424 | 20240221 | 133900 | 1468985055 | 3955 | 3955 | 3960 | 3955 | 134 |
| 425 | 20240221 | 133800 | 1468455070 | 3960 | 3960 | 3960 | 3960 | 14 |
| 426 | 20240221 | 133700 | 1468399630 | 3960 | 3960 | 3960 | 3960 | 750 |
| 427 | 20240221 | 133600 | 1465429630 | 3960 | 3960 | 3960 | 3960 | 30 |
| 428 | 20240221 | 133500 | 1465310830 | 3960 | 3955 | 3960 | 3955 | 190 |
| 429 | 20240221 | 133400 | 1464559375 | 3955 | 3955 | 3965 | 3950 | 606 |
| 430 | 20240221 | 133300 | 1462164995 | 3965 | 3955 | 3965 | 3955 | 420 |
| 431 | 20240221 | 133200 | 1460502695 | 3965 | 3965 | 3965 | 3965 | 0 |
| 432 | 20240221 | 133100 | 1460502695 | 3965 | 3965 | 3965 | 3965 | 4 |
| 433 | 20240221 | 133000 | 1460486835 | 3955 | 3955 | 3955 | 3955 | 410 |
| 434 | 20240221 | 132900 | 1458865285 | 3965 | 3965 | 3965 | 3965 | 1 |
| 435 | 20240221 | 132800 | 1458861320 | 3950 | 3955 | 3955 | 3950 | 50 |
| 436 | 20240221 | 132700 | 1458663760 | 3950 | 3965 | 3965 | 3950 | 4490 |
| 437 | 20240221 | 132600 | 1440912360 | 3965 | 3965 | 3965 | 3965 | 265 |
| 438 | 20240221 | 132500 | 1439861635 | 3960 | 3960 | 3965 | 3960 | 502 |
| 439 | 20240221 | 132400 | 1437873710 | 3965 | 3965 | 3965 | 3965 | 265 |
| 440 | 20240221 | 132300 | 1436822985 | 3965 | 3960 | 3965 | 3960 | 96 |
| 441 | 20240221 | 132200 | 1436442820 | 3960 | 3960 | 3960 | 3960 | 605 |
| 442 | 20240221 | 132100 | 1434047020 | 3965 | 3960 | 3965 | 3960 | 132 |
| 443 | 20240221 | 132000 | 1433524140 | 3960 | 3955 | 3960 | 3955 | 341 |
| 444 | 20240221 | 131900 | 1432175455 | 3960 | 3965 | 3965 | 3955 | 22 |
| 445 | 20240221 | 131800 | 1432088430 | 3955 | 3955 | 3955 | 3955 | 1344 |
| 446 | 20240221 | 131700 | 1426772910 | 3970 | 3970 | 3970 | 3970 | 0 |
| 447 | 20240221 | 131600 | 1426772910 | 3970 | 3970 | 3970 | 3970 | 1 |
| 448 | 20240221 | 131500 | 1426768940 | 3955 | 3960 | 3960 | 3955 | 995 |
| 449 | 20240221 | 131400 | 1422833690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 450 | 20240221 | 131300 | 1422833690 | 3955 | 3955 | 3955 | 3955 | 503 |
| 451 | 20240221 | 131200 | 1420844325 | 3975 | 3975 | 3975 | 3975 | 1 |
| 452 | 20240221 | 131100 | 1420840350 | 3975 | 3960 | 3975 | 3955 | 1155 |
| 453 | 20240221 | 131000 | 1416271245 | 3955 | 3955 | 3955 | 3955 | 65 |
| 454 | 20240221 | 130900 | 1416014170 | 3960 | 3960 | 3960 | 3955 | 880 |
| 455 | 20240221 | 130800 | 1412529520 | 3955 | 3975 | 3975 | 3955 | 1900 |
| 456 | 20240221 | 130700 | 1405004110 | 3975 | 3960 | 3975 | 3960 | 616 |
| 457 | 20240221 | 130600 | 1402561825 | 3960 | 3965 | 3965 | 3960 | 882 |
| 458 | 20240221 | 130500 | 1399068915 | 3965 | 3970 | 3970 | 3965 | 1424 |
| 459 | 20240221 | 130400 | 1393422745 | 3965 | 3970 | 3970 | 3965 | 41 |
| 460 | 20240221 | 130300 | 1393260175 | 3975 | 3975 | 3975 | 3975 | 41 |
| 461 | 20240221 | 130200 | 1393097200 | 3960 | 3960 | 3965 | 3960 | 215 |
| 462 | 20240221 | 130100 | 1392245775 | 3960 | 3975 | 3975 | 3960 | 387 |
| 463 | 20240221 | 130000 | 1390713210 | 3975 | 3975 | 3975 | 3975 | 11 |
| 464 | 20240221 | 125900 | 1390669485 | 3960 | 3965 | 3965 | 3960 | 8 |
| 465 | 20240221 | 125800 | 1390637800 | 3975 | 3960 | 3975 | 3960 | 21 |
| 466 | 20240221 | 125700 | 1390554625 | 3960 | 3960 | 3960 | 3960 | 364 |
| 467 | 20240221 | 125600 | 1389113185 | 3955 | 3975 | 3975 | 3955 | 4001 |
| 468 | 20240221 | 125500 | 1373268165 | 3965 | 3965 | 3965 | 3965 | 1470 |
| 469 | 20240221 | 125400 | 1367439615 | 3975 | 3975 | 3975 | 3975 | 1000 |
| 470 | 20240221 | 125300 | 1363464615 | 3975 | 3970 | 3975 | 3970 | 4 |
| 471 | 20240221 | 125200 | 1363448730 | 3960 | 3960 | 3960 | 3960 | 323 |
| 472 | 20240221 | 125100 | 1362169650 | 3970 | 3970 | 3970 | 3970 | 800 |
| 473 | 20240221 | 125000 | 1358993650 | 3970 | 3970 | 3970 | 3970 | 0 |
| 474 | 20240221 | 124900 | 1358993650 | 3970 | 3960 | 3970 | 3960 | 9 |
| 475 | 20240221 | 124800 | 1358958000 | 3960 | 3970 | 3970 | 3960 | 193 |
| 476 | 20240221 | 124700 | 1358193710 | 3960 | 3960 | 3960 | 3960 | 909 |
| 477 | 20240221 | 124600 | 1354594070 | 3960 | 3965 | 3965 | 3960 | 624 |
| 478 | 20240221 | 124500 | 1352122130 | 3965 | 3965 | 3965 | 3965 | 1 |
| 479 | 20240221 | 124400 | 1352118165 | 3970 | 3970 | 3970 | 3970 | 1531 |
| 480 | 20240221 | 124300 | 1346040095 | 3975 | 3970 | 3975 | 3970 | 620 |
| 481 | 20240221 | 124200 | 1343577940 | 3970 | 3960 | 3970 | 3960 | 195 |
| 482 | 20240221 | 124100 | 1342804730 | 3965 | 3960 | 3965 | 3960 | 167 |
| 483 | 20240221 | 124000 | 1342143405 | 3955 | 3955 | 3955 | 3955 | 856 |
| 484 | 20240221 | 123900 | 1338757925 | 3955 | 3955 | 3955 | 3955 | 0 |
| 485 | 20240221 | 123800 | 1338757925 | 3955 | 3955 | 3955 | 3950 | 1251 |
| 486 | 20240221 | 123700 | 1333810225 | 3955 | 3955 | 3955 | 3955 | 0 |
| 487 | 20240221 | 123600 | 1333810225 | 3955 | 3960 | 3960 | 3955 | 616 |
| 488 | 20240221 | 123500 | 1331371590 | 3955 | 3960 | 3960 | 3955 | 859 |
| 489 | 20240221 | 123400 | 1327974240 | 3955 | 3955 | 3955 | 3955 | 1222 |
| 490 | 20240221 | 123300 | 1323141230 | 3960 | 3960 | 3960 | 3960 | 559 |
| 491 | 20240221 | 123200 | 1320927590 | 3965 | 3960 | 3965 | 3960 | 245 |
| 492 | 20240221 | 123100 | 1319957385 | 3960 | 3960 | 3960 | 3960 | 262 |
| 493 | 20240221 | 123000 | 1318919865 | 3960 | 3960 | 3960 | 3960 | 412 |
| 494 | 20240221 | 122900 | 1317288345 | 3960 | 3950 | 3960 | 3950 | 1566 |
| 495 | 20240221 | 122800 | 1311095515 | 3950 | 3950 | 3955 | 3950 | 1393 |
| 496 | 20240221 | 122700 | 1305593140 | 3950 | 3950 | 3955 | 3950 | 6519 |
| 497 | 20240221 | 122600 | 1279843070 | 3950 | 3955 | 3955 | 3950 | 9491 |
| 498 | 20240221 | 122500 | 1242330835 | 3955 | 3955 | 3955 | 3955 | 3050 |
| 499 | 20240221 | 122400 | 1230268085 | 3955 | 3965 | 3965 | 3955 | 5607 |
| 500 | 20240221 | 122300 | 1208092280 | 3965 | 3965 | 3965 | 3950 | 19087 |
| 501 | 20240221 | 122200 | 1132549855 | 3965 | 3965 | 3965 | 3965 | 5 |
| 502 | 20240221 | 122100 | 1132530030 | 3965 | 3965 | 3965 | 3965 | 0 |
| 503 | 20240221 | 122000 | 1132530030 | 3965 | 3965 | 3965 | 3965 | 400 |
| 504 | 20240221 | 121900 | 1130944030 | 3965 | 3965 | 3965 | 3965 | 1060 |
| 505 | 20240221 | 121800 | 1126741130 | 3965 | 3965 | 3970 | 3965 | 1021 |
| 506 | 20240221 | 121700 | 1122687865 | 3970 | 3970 | 3970 | 3965 | 1645 |
| 507 | 20240221 | 121600 | 1116160980 | 3965 | 3970 | 3970 | 3965 | 602 |
| 508 | 20240221 | 121500 | 1113773045 | 3970 | 3970 | 3970 | 3970 | 1044 |
| 509 | 20240221 | 121400 | 1109628365 | 3970 | 3970 | 3970 | 3970 | 90 |
| 510 | 20240221 | 121300 | 1109271065 | 3970 | 3975 | 3975 | 3970 | 511 |
| 511 | 20240221 | 121200 | 1107242340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 512 | 20240221 | 121100 | 1107242340 | 3975 | 3975 | 3975 | 3975 | 170 |
| 513 | 20240221 | 121000 | 1106566590 | 3975 | 3970 | 3975 | 3970 | 1030 |
| 514 | 20240221 | 120900 | 1102477045 | 3975 | 3975 | 3975 | 3975 | 20 |
| 515 | 20240221 | 120800 | 1102397545 | 3970 | 3975 | 3975 | 3970 | 210 |
| 516 | 20240221 | 120700 | 1101563795 | 3970 | 3970 | 3970 | 3970 | 1 |
| 517 | 20240221 | 120600 | 1101559825 | 3975 | 3975 | 3975 | 3975 | 763 |
| 518 | 20240221 | 120500 | 1098526900 | 3975 | 3980 | 3980 | 3975 | 17 |
| 519 | 20240221 | 120400 | 1098459315 | 3980 | 3980 | 3980 | 3980 | 1 |
| 520 | 20240221 | 120300 | 1098455335 | 3970 | 3970 | 3970 | 3970 | 111 |
| 521 | 20240221 | 120200 | 1098014665 | 3980 | 3975 | 3980 | 3975 | 2 |
| 522 | 20240221 | 120100 | 1098006710 | 3970 | 3970 | 3970 | 3965 | 2917 |
| 523 | 20240221 | 120000 | 1086426505 | 3970 | 3970 | 3970 | 3970 | 10 |
| 524 | 20240221 | 115900 | 1086386805 | 3965 | 3965 | 3965 | 3965 | 703 |
| 525 | 20240221 | 115800 | 1083599410 | 3970 | 3970 | 3970 | 3970 | 52 |
| 526 | 20240221 | 115700 | 1083392970 | 3970 | 3970 | 3970 | 3965 | 2110 |
| 527 | 20240221 | 115600 | 1075016320 | 3970 | 3970 | 3970 | 3970 | 151 |
| 528 | 20240221 | 115500 | 1074416850 | 3970 | 3970 | 3970 | 3970 | 55 |
| 529 | 20240221 | 115400 | 1074198500 | 3965 | 3970 | 3970 | 3965 | 63 |
| 530 | 20240221 | 115300 | 1073948640 | 3970 | 3965 | 3970 | 3965 | 345 |
| 531 | 20240221 | 115200 | 1072579160 | 3965 | 3970 | 3970 | 3965 | 1179 |
| 532 | 20240221 | 115100 | 1067902755 | 3965 | 3965 | 3970 | 3965 | 1055 |
| 533 | 20240221 | 115000 | 1063719675 | 3970 | 3970 | 3970 | 3970 | 0 |
| 534 | 20240221 | 114900 | 1063719675 | 3970 | 3970 | 3970 | 3970 | 54 |
| 535 | 20240221 | 114800 | 1063505295 | 3970 | 3970 | 3970 | 3970 | 180 |
| 536 | 20240221 | 114700 | 1062790695 | 3970 | 3980 | 3980 | 3970 | 4901 |
| 537 | 20240221 | 114600 | 1043333675 | 3980 | 3965 | 3980 | 3965 | 2 |
| 538 | 20240221 | 114500 | 1043325730 | 3965 | 3980 | 3980 | 3965 | 8979 |
| 539 | 20240221 | 114400 | 1007712905 | 3970 | 3975 | 3980 | 3970 | 4321 |
| 540 | 20240221 | 114300 | 990554515 | 3970 | 3980 | 3980 | 3970 | 34 |
| 541 | 20240221 | 114200 | 990419205 | 3970 | 3975 | 3975 | 3970 | 938 |
| 542 | 20240221 | 114100 | 986691475 | 3985 | 3970 | 3985 | 3970 | 4 |
| 543 | 20240221 | 114000 | 986675560 | 3985 | 3985 | 3985 | 3985 | 1114 |
| 544 | 20240221 | 113900 | 982236270 | 3985 | 3985 | 3985 | 3985 | 100 |
| 545 | 20240221 | 113800 | 981837770 | 3985 | 3970 | 3990 | 3965 | 73 |
| 546 | 20240221 | 113700 | 981548010 | 3970 | 3970 | 3980 | 3970 | 2435 |
| 547 | 20240221 | 113600 | 971869310 | 3980 | 3980 | 3980 | 3980 | 180 |
| 548 | 20240221 | 113500 | 971152910 | 3970 | 3980 | 3980 | 3970 | 4844 |
| 549 | 20240221 | 113400 | 951922110 | 3980 | 3980 | 3980 | 3980 | 95 |
| 550 | 20240221 | 113300 | 951544010 | 3980 | 3975 | 3980 | 3970 | 31 |
| 551 | 20240221 | 113200 | 951420925 | 3975 | 3980 | 3980 | 3975 | 2034 |
| 552 | 20240221 | 113100 | 943335770 | 3975 | 3995 | 3995 | 3975 | 177 |
| 553 | 20240221 | 113000 | 942631850 | 3975 | 3980 | 3980 | 3975 | 1327 |
| 554 | 20240221 | 112900 | 937353595 | 3995 | 3985 | 3995 | 3985 | 139 |
| 555 | 20240221 | 112800 | 936798330 | 3985 | 3985 | 3985 | 3985 | 301 |
| 556 | 20240221 | 112700 | 935598845 | 3995 | 3995 | 3995 | 3995 | 0 |
| 557 | 20240221 | 112600 | 935598845 | 3995 | 3980 | 3995 | 3980 | 11 |
| 558 | 20240221 | 112500 | 935555050 | 3995 | 3990 | 3995 | 3990 | 2 |
| 559 | 20240221 | 112400 | 935547065 | 3975 | 3975 | 3975 | 3975 | 3990 |
| 560 | 20240221 | 112300 | 919686815 | 3970 | 3975 | 3975 | 3970 | 2255 |
| 561 | 20240221 | 112200 | 910733190 | 3975 | 3975 | 3975 | 3975 | 4 |
| 562 | 20240221 | 112100 | 910717290 | 3975 | 3975 | 3975 | 3975 | 219 |
| 563 | 20240221 | 112000 | 909846765 | 3980 | 3980 | 3980 | 3980 | 5 |
| 564 | 20240221 | 111900 | 909826865 | 3980 | 3985 | 3985 | 3980 | 3980 |
| 565 | 20240221 | 111800 | 893986310 | 3985 | 3985 | 3985 | 3985 | 0 |
| 566 | 20240221 | 111700 | 893986310 | 3985 | 3980 | 3985 | 3980 | 3 |
| 567 | 20240221 | 111600 | 893974360 | 3980 | 3985 | 3985 | 3980 | 881 |
| 568 | 20240221 | 111500 | 890467880 | 3985 | 3985 | 3985 | 3985 | 0 |
| 569 | 20240221 | 111400 | 890467880 | 3985 | 3990 | 3990 | 3985 | 227 |
| 570 | 20240221 | 111300 | 889563225 | 3985 | 3985 | 3985 | 3985 | 263 |
| 571 | 20240221 | 111200 | 888515170 | 3980 | 3980 | 3980 | 3980 | 0 |
| 572 | 20240221 | 111100 | 888515170 | 3980 | 3980 | 3985 | 3980 | 575 |
| 573 | 20240221 | 111000 | 886226570 | 3985 | 3985 | 3985 | 3985 | 596 |
| 574 | 20240221 | 110900 | 883851510 | 3990 | 3995 | 4005 | 3990 | 5031 |
| 575 | 20240221 | 110800 | 863752660 | 4000 | 4000 | 4000 | 4000 | 3392 |
| 576 | 20240221 | 110700 | 850184660 | 4010 | 4000 | 4010 | 4000 | 1203 |
| 577 | 20240221 | 110600 | 845371545 | 4005 | 4010 | 4010 | 4005 | 213 |
| 578 | 20240221 | 110500 | 844518205 | 4005 | 4005 | 4005 | 4000 | 367 |
| 579 | 20240221 | 110400 | 843048375 | 4005 | 4005 | 4005 | 4000 | 788 |
| 580 | 20240221 | 110300 | 839896305 | 4005 | 4005 | 4005 | 4005 | 53 |
| 581 | 20240221 | 110200 | 839684040 | 4005 | 4010 | 4010 | 4005 | 541 |
| 582 | 20240221 | 110100 | 837515385 | 4010 | 4005 | 4010 | 4005 | 26 |
| 583 | 20240221 | 110000 | 837411220 | 4005 | 4000 | 4005 | 4000 | 1575 |
| 584 | 20240221 | 105900 | 831111000 | 4000 | 3990 | 4000 | 3990 | 5226 |
| 585 | 20240221 | 105800 | 810239625 | 3990 | 3990 | 3990 | 3990 | 503 |
| 586 | 20240221 | 105700 | 808232655 | 3985 | 3990 | 3990 | 3985 | 15 |
| 587 | 20240221 | 105600 | 808172820 | 3990 | 3985 | 3990 | 3985 | 155 |
| 588 | 20240221 | 105500 | 807555135 | 3985 | 3980 | 3985 | 3980 | 922 |
| 589 | 20240221 | 105400 | 803884050 | 3980 | 3975 | 3980 | 3975 | 590 |
| 590 | 20240221 | 105300 | 801537165 | 3975 | 3975 | 3975 | 3975 | 102 |
| 591 | 20240221 | 105200 | 801131715 | 3980 | 3980 | 3980 | 3980 | 3 |
| 592 | 20240221 | 105100 | 801119775 | 3980 | 3970 | 3980 | 3970 | 436 |
| 593 | 20240221 | 105000 | 799387320 | 3975 | 3975 | 3975 | 3975 | 1 |
| 594 | 20240221 | 104900 | 799383345 | 3970 | 3970 | 3970 | 3970 | 1182 |
| 595 | 20240221 | 104800 | 794690805 | 3975 | 3975 | 3975 | 3975 | 61 |
| 596 | 20240221 | 104700 | 794448330 | 3975 | 3975 | 3975 | 3975 | 503 |
| 597 | 20240221 | 104600 | 792448905 | 3975 | 3980 | 3980 | 3975 | 96 |
| 598 | 20240221 | 104500 | 792067275 | 3980 | 3980 | 3980 | 3980 | 156 |
| 599 | 20240221 | 104400 | 791446395 | 3980 | 3980 | 3980 | 3980 | 536 |
| 600 | 20240221 | 104300 | 789313115 | 3980 | 3980 | 3980 | 3980 | 1 |
| 601 | 20240221 | 104200 | 789309135 | 3980 | 3970 | 3980 | 3970 | 643 |
| 602 | 20240221 | 104100 | 786754835 | 3970 | 3970 | 3970 | 3970 | 202 |
| 603 | 20240221 | 104000 | 785952895 | 3970 | 3970 | 3970 | 3970 | 5 |
| 604 | 20240221 | 103900 | 785933045 | 3965 | 3965 | 3965 | 3965 | 673 |
| 605 | 20240221 | 103800 | 783264600 | 3965 | 3970 | 3970 | 3965 | 1314 |
| 606 | 20240221 | 103700 | 778054585 | 3970 | 3970 | 3970 | 3965 | 4404 |
| 607 | 20240221 | 103600 | 760591175 | 3970 | 3970 | 3970 | 3970 | 6 |
| 608 | 20240221 | 103500 | 760567355 | 3965 | 3970 | 3970 | 3965 | 3031 |
| 609 | 20240221 | 103400 | 748549340 | 3970 | 3970 | 3970 | 3965 | 781 |
| 610 | 20240221 | 103300 | 745452580 | 3970 | 3970 | 3970 | 3970 | 610 |
| 611 | 20240221 | 103200 | 743030880 | 3970 | 3970 | 3975 | 3970 | 1330 |
| 612 | 20240221 | 103100 | 737750755 | 3975 | 3970 | 3975 | 3970 | 933 |
| 613 | 20240221 | 103000 | 734046725 | 3970 | 3970 | 3975 | 3970 | 692 |
| 614 | 20240221 | 102900 | 731299480 | 3970 | 3965 | 3970 | 3965 | 1466 |
| 615 | 20240221 | 102800 | 725485780 | 3970 | 3970 | 3970 | 3965 | 1321 |
| 616 | 20240221 | 102700 | 720241660 | 3970 | 3965 | 3970 | 3965 | 351 |
| 617 | 20240221 | 102600 | 718848220 | 3965 | 3965 | 3965 | 3965 | 1264 |
| 618 | 20240221 | 102500 | 713836460 | 3970 | 3970 | 3980 | 3970 | 1616 |
| 619 | 20240221 | 102400 | 707420930 | 3970 | 3970 | 3970 | 3970 | 309 |
| 620 | 20240221 | 102300 | 706194200 | 3970 | 3970 | 3975 | 3965 | 2063 |
| 621 | 20240221 | 102200 | 698006590 | 3970 | 3970 | 3970 | 3970 | 200 |
| 622 | 20240221 | 102100 | 697212590 | 3970 | 3970 | 3970 | 3970 | 2339 |
| 623 | 20240221 | 102000 | 687926760 | 3975 | 3970 | 3975 | 3970 | 1015 |
| 624 | 20240221 | 101900 | 683895960 | 3970 | 3975 | 3975 | 3970 | 495 |
| 625 | 20240221 | 101800 | 681928345 | 3975 | 3980 | 3990 | 3975 | 252 |
| 626 | 20240221 | 101700 | 680925005 | 3980 | 3960 | 3980 | 3960 | 4169 |
| 627 | 20240221 | 101600 | 664386455 | 3965 | 3965 | 3965 | 3965 | 30 |
| 628 | 20240221 | 101500 | 664267505 | 3965 | 3960 | 3965 | 3960 | 1775 |
| 629 | 20240221 | 101400 | 657233500 | 3960 | 3960 | 3960 | 3955 | 955 |
| 630 | 20240221 | 101300 | 653455515 | 3955 | 3955 | 3965 | 3950 | 720 |
| 631 | 20240221 | 101200 | 650608455 | 3950 | 3960 | 3960 | 3950 | 5485 |
| 632 | 20240221 | 101100 | 628908565 | 3965 | 3965 | 3965 | 3960 | 2016 |
| 633 | 20240221 | 101000 | 620924055 | 3965 | 3960 | 3965 | 3960 | 350 |
| 634 | 20240221 | 100900 | 619536555 | 3960 | 3970 | 3980 | 3960 | 1433 |
| 635 | 20240221 | 100800 | 613857090 | 3975 | 3975 | 3990 | 3970 | 1397 |
| 636 | 20240221 | 100700 | 608308295 | 3965 | 3975 | 3975 | 3965 | 1307 |
| 637 | 20240221 | 100600 | 603125000 | 3970 | 3965 | 3990 | 3965 | 921 |
| 638 | 20240221 | 100500 | 599470575 | 3995 | 3985 | 3995 | 3960 | 896 |
| 639 | 20240221 | 100400 | 595917850 | 3990 | 3990 | 3990 | 3990 | 326 |
| 640 | 20240221 | 100300 | 594617110 | 3990 | 3955 | 3990 | 3955 | 2149 |
| 641 | 20240221 | 100200 | 586108210 | 3960 | 3960 | 3960 | 3955 | 945 |
| 642 | 20240221 | 100100 | 582369425 | 3960 | 3960 | 3965 | 3960 | 878 |
| 643 | 20240221 | 100000 | 578892035 | 3960 | 3990 | 3990 | 3960 | 876 |
| 644 | 20240221 | 095900 | 575420075 | 3990 | 3965 | 3990 | 3960 | 2946 |
| 645 | 20240221 | 095800 | 563732410 | 3960 | 3970 | 3990 | 3960 | 1280 |
| 646 | 20240221 | 095700 | 558647955 | 3970 | 3970 | 3970 | 3970 | 1500 |
| 647 | 20240221 | 095600 | 552692955 | 3975 | 3975 | 3975 | 3975 | 7 |
| 648 | 20240221 | 095500 | 552665130 | 3960 | 3960 | 3960 | 3950 | 5864 |
| 649 | 20240221 | 095400 | 529484070 | 3960 | 3970 | 3970 | 3955 | 1172 |
| 650 | 20240221 | 095300 | 524842755 | 3990 | 3970 | 3990 | 3965 | 528 |
| 651 | 20240221 | 095200 | 522749205 | 3970 | 3980 | 4010 | 3970 | 1036 |
| 652 | 20240221 | 095100 | 518609890 | 3965 | 3990 | 3990 | 3965 | 866 |
| 653 | 20240221 | 095000 | 515173700 | 4010 | 3960 | 4015 | 3950 | 2254 |
| 654 | 20240221 | 094900 | 506251795 | 3960 | 3965 | 3970 | 3950 | 7179 |
| 655 | 20240221 | 094800 | 477846135 | 3970 | 3980 | 3980 | 3970 | 2047 |
| 656 | 20240221 | 094700 | 469706610 | 3980 | 3975 | 3980 | 3975 | 359 |
| 657 | 20240221 | 094600 | 468279540 | 3980 | 3985 | 4010 | 3980 | 1960 |
| 658 | 20240221 | 094500 | 460468365 | 3985 | 3985 | 4015 | 3980 | 1297 |
| 659 | 20240221 | 094400 | 455295305 | 3985 | 3985 | 3985 | 3980 | 2928 |
| 660 | 20240221 | 094300 | 443638025 | 3995 | 4005 | 4005 | 3995 | 59 |
| 661 | 20240221 | 094200 | 443402030 | 4000 | 3980 | 4005 | 3980 | 3914 |
| 662 | 20240221 | 094100 | 427798510 | 3985 | 3985 | 4015 | 3980 | 1158 |
| 663 | 20240221 | 094000 | 423169965 | 4015 | 3990 | 4025 | 3975 | 3849 |
| 664 | 20240221 | 093900 | 407796500 | 4050 | 3965 | 4050 | 3955 | 11161 |
| 665 | 20240221 | 093800 | 362938255 | 3970 | 3950 | 3970 | 3950 | 3353 |
| 666 | 20240221 | 093700 | 349688265 | 3950 | 3955 | 3955 | 3950 | 2358 |
| 667 | 20240221 | 093600 | 340364530 | 3960 | 3965 | 3965 | 3960 | 473 |
| 668 | 20240221 | 093500 | 338490950 | 3960 | 3955 | 3960 | 3955 | 1247 |
| 669 | 20240221 | 093400 | 333553510 | 3955 | 3955 | 3960 | 3955 | 826 |
| 670 | 20240221 | 093300 | 330285780 | 3960 | 3955 | 3960 | 3950 | 1479 |
| 671 | 20240221 | 093200 | 324436780 | 3950 | 3960 | 3970 | 3950 | 10596 |
| 672 | 20240221 | 093100 | 282548245 | 3960 | 3960 | 3960 | 3960 | 914 |
| 673 | 20240221 | 093000 | 278928805 | 3960 | 3960 | 3960 | 3955 | 859 |
| 674 | 20240221 | 092900 | 275527420 | 3965 | 3965 | 3965 | 3965 | 50 |
| 675 | 20240221 | 092800 | 275329170 | 3970 | 3970 | 3970 | 3970 | 2587 |
| 676 | 20240221 | 092700 | 265058780 | 3960 | 3955 | 3965 | 3955 | 7569 |
| 677 | 20240221 | 092600 | 235090695 | 3960 | 3955 | 3970 | 3950 | 5993 |
| 678 | 20240221 | 092500 | 211364720 | 3960 | 3965 | 3965 | 3955 | 5965 |
| 679 | 20240221 | 092400 | 187751155 | 3965 | 3965 | 3970 | 3965 | 997 |
| 680 | 20240221 | 092300 | 183798025 | 3965 | 3965 | 3970 | 3965 | 1888 |
| 681 | 20240221 | 092200 | 176309280 | 3970 | 3970 | 3970 | 3965 | 2255 |
| 682 | 20240221 | 092100 | 167359030 | 3970 | 3975 | 3975 | 3965 | 2327 |
| 683 | 20240221 | 092000 | 158121345 | 3975 | 3985 | 3985 | 3975 | 855 |
| 684 | 20240221 | 091900 | 154720745 | 3990 | 4010 | 4010 | 3970 | 2236 |
| 685 | 20240221 | 091800 | 145824005 | 3975 | 3955 | 3975 | 3955 | 986 |
| 686 | 20240221 | 091700 | 141915130 | 3955 | 4000 | 4000 | 3955 | 7941 |
| 687 | 20240221 | 091600 | 110376790 | 4000 | 4005 | 4005 | 3995 | 1065 |
| 688 | 20240221 | 091500 | 106116540 | 4000 | 4010 | 4010 | 4000 | 2000 |
| 689 | 20240221 | 091400 | 98112595 | 4015 | 4015 | 4015 | 4005 | 701 |
| 690 | 20240221 | 091300 | 95301715 | 4015 | 4010 | 4015 | 4010 | 627 |
| 691 | 20240221 | 091200 | 92786220 | 4010 | 4020 | 4020 | 4010 | 625 |
| 692 | 20240221 | 091100 | 90279050 | 4020 | 4030 | 4030 | 4020 | 1184 |
| 693 | 20240221 | 091000 | 85517345 | 4030 | 4040 | 4040 | 4030 | 522 |
| 694 | 20240221 | 090900 | 83413555 | 4040 | 4030 | 4040 | 4025 | 2234 |
| 695 | 20240221 | 090800 | 74395560 | 4030 | 4025 | 4030 | 4020 | 1667 |
| 696 | 20240221 | 090700 | 67681655 | 4025 | 4015 | 4025 | 4015 | 1361 |
| 697 | 20240221 | 090600 | 62213005 | 4010 | 4015 | 4015 | 4010 | 2789 |
| 698 | 20240221 | 090500 | 51017255 | 4015 | 4015 | 4020 | 4010 | 2087 |
| 699 | 20240221 | 090400 | 42640225 | 4015 | 4015 | 4015 | 4015 | 1730 |
| 700 | 20240221 | 090300 | 35694275 | 4010 | 3995 | 4010 | 3995 | 2119 |
| 701 | 20240221 | 090200 | 27203100 | 3995 | 3995 | 3995 | 3995 | 226 |
| 702 | 20240221 | 090100 | 26300230 | 3990 | 3965 | 3990 | 3960 | 2005 |
| 703 | 20240221 | 090000 | 18344470 | 3960 | 3960 | 3960 | 3960 | 4597 |