34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 204200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 3 | 20240221 | 204100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 4 | 20240221 | 204000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 5 | 20240221 | 203900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 6 | 20240221 | 203800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 7 | 20240221 | 203700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 8 | 20240221 | 203600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 9 | 20240221 | 203500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 10 | 20240221 | 203400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 11 | 20240221 | 203300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 12 | 20240221 | 203200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 13 | 20240221 | 203100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 14 | 20240221 | 203000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 15 | 20240221 | 202900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 16 | 20240221 | 202800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 17 | 20240221 | 202700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 18 | 20240221 | 202600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 19 | 20240221 | 202500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 20 | 20240221 | 202400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 21 | 20240221 | 202300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 22 | 20240221 | 202200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 23 | 20240221 | 202100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 24 | 20240221 | 202000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 25 | 20240221 | 201900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 26 | 20240221 | 201800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 27 | 20240221 | 201700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 28 | 20240221 | 201600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 29 | 20240221 | 201500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 30 | 20240221 | 201400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 31 | 20240221 | 201300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 32 | 20240221 | 201200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 33 | 20240221 | 201100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 34 | 20240221 | 201000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 35 | 20240221 | 200900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 36 | 20240221 | 200800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 37 | 20240221 | 200700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 38 | 20240221 | 200600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 39 | 20240221 | 200500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 40 | 20240221 | 200400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 41 | 20240221 | 200300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 42 | 20240221 | 200200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 43 | 20240221 | 200100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 44 | 20240221 | 200000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 45 | 20240221 | 195900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 46 | 20240221 | 195800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 47 | 20240221 | 195700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 48 | 20240221 | 195600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 49 | 20240221 | 195500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 50 | 20240221 | 195400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 51 | 20240221 | 195300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 52 | 20240221 | 195200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 53 | 20240221 | 195100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 54 | 20240221 | 195000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 55 | 20240221 | 194900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 56 | 20240221 | 194800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 57 | 20240221 | 194700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 58 | 20240221 | 194600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 59 | 20240221 | 194500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 60 | 20240221 | 194400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 61 | 20240221 | 194300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 62 | 20240221 | 194200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 63 | 20240221 | 194100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 64 | 20240221 | 194000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 65 | 20240221 | 193900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 66 | 20240221 | 193800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 67 | 20240221 | 193700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 68 | 20240221 | 193600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 69 | 20240221 | 193500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 70 | 20240221 | 193400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 71 | 20240221 | 193300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 72 | 20240221 | 193200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 73 | 20240221 | 193100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 74 | 20240221 | 193000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 75 | 20240221 | 192900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 76 | 20240221 | 192800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 77 | 20240221 | 192700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 78 | 20240221 | 192600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 79 | 20240221 | 192500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 80 | 20240221 | 192400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 81 | 20240221 | 192300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 82 | 20240221 | 192200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 83 | 20240221 | 192100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 84 | 20240221 | 192000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 85 | 20240221 | 191900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 86 | 20240221 | 191800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 87 | 20240221 | 191700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 88 | 20240221 | 191600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 89 | 20240221 | 191500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 90 | 20240221 | 191400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 91 | 20240221 | 191300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 92 | 20240221 | 191200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 93 | 20240221 | 191100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 94 | 20240221 | 191000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 95 | 20240221 | 190900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 96 | 20240221 | 190800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 97 | 20240221 | 190700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 98 | 20240221 | 190600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 99 | 20240221 | 190500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 100 | 20240221 | 190400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 101 | 20240221 | 190300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 102 | 20240221 | 190200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 103 | 20240221 | 190100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 104 | 20240221 | 190000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 105 | 20240221 | 185900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 106 | 20240221 | 185800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 107 | 20240221 | 185700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 108 | 20240221 | 185600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 109 | 20240221 | 185500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 110 | 20240221 | 185400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 111 | 20240221 | 185300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 112 | 20240221 | 185200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 113 | 20240221 | 185100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 114 | 20240221 | 185000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 115 | 20240221 | 184900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 116 | 20240221 | 184800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 117 | 20240221 | 184700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 118 | 20240221 | 184600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 119 | 20240221 | 184500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 120 | 20240221 | 184400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 121 | 20240221 | 184300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 122 | 20240221 | 184200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 123 | 20240221 | 184100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 124 | 20240221 | 184000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 125 | 20240221 | 183900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 126 | 20240221 | 183800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 127 | 20240221 | 183700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 128 | 20240221 | 183600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 129 | 20240221 | 183500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 130 | 20240221 | 183400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 131 | 20240221 | 183300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 132 | 20240221 | 183200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 133 | 20240221 | 183100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 134 | 20240221 | 183000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 135 | 20240221 | 182900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 136 | 20240221 | 182800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 137 | 20240221 | 182700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 138 | 20240221 | 182600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 139 | 20240221 | 182500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 140 | 20240221 | 182400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 141 | 20240221 | 182300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 142 | 20240221 | 182200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 143 | 20240221 | 182100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 144 | 20240221 | 182000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 145 | 20240221 | 181900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 146 | 20240221 | 181800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 147 | 20240221 | 181700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 148 | 20240221 | 181600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 149 | 20240221 | 181500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 150 | 20240221 | 181400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 151 | 20240221 | 181300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 152 | 20240221 | 181200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 153 | 20240221 | 181100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 154 | 20240221 | 181000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 155 | 20240221 | 180900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 156 | 20240221 | 180800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 157 | 20240221 | 180700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 158 | 20240221 | 180600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 159 | 20240221 | 180500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 160 | 20240221 | 180400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 161 | 20240221 | 180300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 162 | 20240221 | 180200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 163 | 20240221 | 180100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 164 | 20240221 | 180000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 165 | 20240221 | 175900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 166 | 20240221 | 175800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 167 | 20240221 | 175700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 168 | 20240221 | 175600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 169 | 20240221 | 175500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 170 | 20240221 | 175400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 171 | 20240221 | 175300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 172 | 20240221 | 175200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 173 | 20240221 | 175100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 174 | 20240221 | 175000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 175 | 20240221 | 174900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 176 | 20240221 | 174800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 177 | 20240221 | 174700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 178 | 20240221 | 174600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 179 | 20240221 | 174500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 180 | 20240221 | 174400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 181 | 20240221 | 174300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 182 | 20240221 | 174200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 183 | 20240221 | 174100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 184 | 20240221 | 174000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 185 | 20240221 | 173900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 186 | 20240221 | 173800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 187 | 20240221 | 173700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 188 | 20240221 | 173600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 189 | 20240221 | 173500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 190 | 20240221 | 173400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 191 | 20240221 | 173300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20240221 | 173200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20240221 | 173100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20240221 | 173000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20240221 | 172900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20240221 | 172800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20240221 | 172700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20240221 | 172600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 199 | 20240221 | 172500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 200 | 20240221 | 172400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 201 | 20240221 | 172300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 202 | 20240221 | 172200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 203 | 20240221 | 172100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 204 | 20240221 | 172000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 205 | 20240221 | 171900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 206 | 20240221 | 171800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 207 | 20240221 | 171700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 208 | 20240221 | 171600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 209 | 20240221 | 171500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 210 | 20240221 | 171400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 211 | 20240221 | 171300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 212 | 20240221 | 171200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 213 | 20240221 | 171100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 214 | 20240221 | 171000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 215 | 20240221 | 170900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 216 | 20240221 | 170800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 217 | 20240221 | 170700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 218 | 20240221 | 170600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 219 | 20240221 | 170500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 220 | 20240221 | 170400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 221 | 20240221 | 170300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 222 | 20240221 | 170200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 223 | 20240221 | 170100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 224 | 20240221 | 170000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 225 | 20240221 | 165900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 226 | 20240221 | 165800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 227 | 20240221 | 165700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 228 | 20240221 | 165600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 229 | 20240221 | 165500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 230 | 20240221 | 165400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 231 | 20240221 | 165300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 232 | 20240221 | 165200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 233 | 20240221 | 165100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 234 | 20240221 | 165000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 235 | 20240221 | 164900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 236 | 20240221 | 164800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 237 | 20240221 | 164700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 238 | 20240221 | 164600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 239 | 20240221 | 164500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 240 | 20240221 | 164400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 241 | 20240221 | 164300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 242 | 20240221 | 164200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 243 | 20240221 | 164100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 244 | 20240221 | 164000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 245 | 20240221 | 163900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 246 | 20240221 | 163800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 247 | 20240221 | 163700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 248 | 20240221 | 163600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 249 | 20240221 | 163500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 250 | 20240221 | 163400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 251 | 20240221 | 163300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 252 | 20240221 | 163200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 253 | 20240221 | 163100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 254 | 20240221 | 163000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 255 | 20240221 | 162900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 256 | 20240221 | 162800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 257 | 20240221 | 162700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 258 | 20240221 | 162600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 259 | 20240221 | 162500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 260 | 20240221 | 162400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 261 | 20240221 | 162300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 262 | 20240221 | 162200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 263 | 20240221 | 162100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 264 | 20240221 | 162000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 265 | 20240221 | 161900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 266 | 20240221 | 161800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 267 | 20240221 | 161700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 268 | 20240221 | 161600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 269 | 20240221 | 161500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 270 | 20240221 | 161400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 271 | 20240221 | 161300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 272 | 20240221 | 161200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 273 | 20240221 | 161100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 274 | 20240221 | 161000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 275 | 20240221 | 160900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 276 | 20240221 | 160800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 277 | 20240221 | 160700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 278 | 20240221 | 160600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 279 | 20240221 | 160500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 280 | 20240221 | 160400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 281 | 20240221 | 160300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 282 | 20240221 | 160200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 283 | 20240221 | 160100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 284 | 20240221 | 160000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 285 | 20240221 | 155900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 286 | 20240221 | 155800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 287 | 20240221 | 155700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 288 | 20240221 | 155600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 289 | 20240221 | 155500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 290 | 20240221 | 155400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 291 | 20240221 | 155300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 292 | 20240221 | 155200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 293 | 20240221 | 155100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 294 | 20240221 | 155000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 295 | 20240221 | 154900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 296 | 20240221 | 154800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 297 | 20240221 | 154700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 298 | 20240221 | 154600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 299 | 20240221 | 154500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 300 | 20240221 | 154400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 301 | 20240221 | 154300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 302 | 20240221 | 154200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 303 | 20240221 | 154100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 304 | 20240221 | 154000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 305 | 20240221 | 153900 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 306 | 20240221 | 153800 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 307 | 20240221 | 153700 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 308 | 20240221 | 153600 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 309 | 20240221 | 153500 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 310 | 20240221 | 153400 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 311 | 20240221 | 153300 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 312 | 20240221 | 153200 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 313 | 20240221 | 153100 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 0 |
| 314 | 20240221 | 153000 | 3379195110 | 6650 | 6650 | 6650 | 6650 | 11419 |
| 315 | 20240221 | 152900 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 316 | 20240221 | 152800 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 317 | 20240221 | 152700 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 318 | 20240221 | 152600 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 319 | 20240221 | 152500 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 320 | 20240221 | 152400 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 321 | 20240221 | 152300 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 322 | 20240221 | 152200 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 323 | 20240221 | 152100 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 324 | 20240221 | 152000 | 3303258760 | 6650 | 6650 | 6650 | 6650 | 0 |
| 325 | 20240221 | 151900 | 3303258760 | 6650 | 6570 | 6680 | 6570 | 4154 |
| 326 | 20240221 | 151800 | 3275869670 | 6550 | 6600 | 6600 | 6530 | 1497 |
| 327 | 20240221 | 151700 | 3266069900 | 6560 | 6570 | 6600 | 6540 | 4477 |
| 328 | 20240221 | 151600 | 3236639120 | 6570 | 6580 | 6610 | 6570 | 974 |
| 329 | 20240221 | 151500 | 3230222920 | 6580 | 6580 | 6580 | 6580 | 364 |
| 330 | 20240221 | 151400 | 3227827800 | 6580 | 6600 | 6620 | 6580 | 1773 |
| 331 | 20240221 | 151300 | 3216127120 | 6600 | 6600 | 6600 | 6580 | 635 |
| 332 | 20240221 | 151200 | 3211938020 | 6580 | 6590 | 6620 | 6580 | 2432 |
| 333 | 20240221 | 151100 | 3195902850 | 6580 | 6590 | 6590 | 6580 | 97 |
| 334 | 20240221 | 151000 | 3195264580 | 6600 | 6590 | 6620 | 6580 | 1442 |
| 335 | 20240221 | 150900 | 3185771460 | 6630 | 6580 | 6630 | 6570 | 995 |
| 336 | 20240221 | 150800 | 3179217540 | 6570 | 6580 | 6630 | 6570 | 965 |
| 337 | 20240221 | 150700 | 3172875140 | 6630 | 6610 | 6630 | 6580 | 2100 |
| 338 | 20240221 | 150600 | 3159023540 | 6610 | 6640 | 6640 | 6610 | 1052 |
| 339 | 20240221 | 150500 | 3152059430 | 6640 | 6630 | 6670 | 6630 | 432 |
| 340 | 20240221 | 150400 | 3149188190 | 6630 | 6630 | 6630 | 6630 | 100 |
| 341 | 20240221 | 150300 | 3148525190 | 6690 | 6620 | 6690 | 6620 | 548 |
| 342 | 20240221 | 150200 | 3144871520 | 6680 | 6610 | 6680 | 6610 | 270 |
| 343 | 20240221 | 150100 | 3143083800 | 6620 | 6640 | 6650 | 6620 | 267 |
| 344 | 20240221 | 150000 | 3141314260 | 6650 | 6630 | 6700 | 6630 | 415 |
| 345 | 20240221 | 145900 | 3138548510 | 6690 | 6640 | 6690 | 6620 | 2427 |
| 346 | 20240221 | 145800 | 3122468020 | 6640 | 6620 | 6640 | 6610 | 4100 |
| 347 | 20240221 | 145700 | 3095324270 | 6640 | 6650 | 6650 | 6610 | 3053 |
| 348 | 20240221 | 145600 | 3075086730 | 6690 | 6640 | 6690 | 6640 | 275 |
| 349 | 20240221 | 145500 | 3073255380 | 6640 | 6650 | 6680 | 6640 | 307 |
| 350 | 20240221 | 145400 | 3071212760 | 6650 | 6660 | 6690 | 6640 | 1392 |
| 351 | 20240221 | 145300 | 3061957520 | 6660 | 6660 | 6660 | 6650 | 123 |
| 352 | 20240221 | 145200 | 3061138420 | 6660 | 6660 | 6660 | 6660 | 423 |
| 353 | 20240221 | 145100 | 3058321240 | 6660 | 6650 | 6660 | 6640 | 6041 |
| 354 | 20240221 | 145000 | 3018195640 | 6650 | 6660 | 6660 | 6650 | 368 |
| 355 | 20240221 | 144900 | 3015748200 | 6660 | 6650 | 6660 | 6650 | 675 |
| 356 | 20240221 | 144800 | 3011254840 | 6650 | 6640 | 6660 | 6640 | 1690 |
| 357 | 20240221 | 144700 | 3000027210 | 6640 | 6640 | 6660 | 6630 | 1268 |
| 358 | 20240221 | 144600 | 2991603790 | 6640 | 6650 | 6660 | 6640 | 560 |
| 359 | 20240221 | 144500 | 2987884210 | 6620 | 6670 | 6700 | 6620 | 6909 |
| 360 | 20240221 | 144400 | 2941966470 | 6670 | 6690 | 6730 | 6670 | 2293 |
| 361 | 20240221 | 144300 | 2926652920 | 6690 | 6690 | 6730 | 6680 | 1010 |
| 362 | 20240221 | 144200 | 2919885350 | 6690 | 6710 | 6740 | 6670 | 3410 |
| 363 | 20240221 | 144100 | 2897071930 | 6710 | 6700 | 6750 | 6700 | 13 |
| 364 | 20240221 | 144000 | 2896984310 | 6750 | 6710 | 6750 | 6700 | 3018 |
| 365 | 20240221 | 143900 | 2876762410 | 6710 | 6750 | 6750 | 6710 | 278 |
| 366 | 20240221 | 143800 | 2874896230 | 6720 | 6750 | 6750 | 6710 | 2812 |
| 367 | 20240221 | 143700 | 2856013490 | 6710 | 6710 | 6750 | 6710 | 486 |
| 368 | 20240221 | 143600 | 2852751480 | 6760 | 6760 | 6760 | 6710 | 459 |
| 369 | 20240221 | 143500 | 2849662690 | 6760 | 6740 | 6760 | 6740 | 403 |
| 370 | 20240221 | 143400 | 2846942750 | 6740 | 6720 | 6740 | 6710 | 1679 |
| 371 | 20240221 | 143300 | 2835676130 | 6720 | 6720 | 6720 | 6720 | 466 |
| 372 | 20240221 | 143200 | 2832544610 | 6720 | 6740 | 6760 | 6720 | 637 |
| 373 | 20240221 | 143100 | 2828258550 | 6760 | 6760 | 6760 | 6760 | 0 |
| 374 | 20240221 | 143000 | 2828258550 | 6760 | 6760 | 6770 | 6720 | 693 |
| 375 | 20240221 | 142900 | 2823582970 | 6780 | 6770 | 6780 | 6760 | 2000 |
| 376 | 20240221 | 142800 | 2810043200 | 6790 | 6770 | 6810 | 6770 | 1600 |
| 377 | 20240221 | 142700 | 2799196840 | 6770 | 6730 | 6770 | 6730 | 1963 |
| 378 | 20240221 | 142600 | 2785958210 | 6730 | 6730 | 6730 | 6730 | 735 |
| 379 | 20240221 | 142500 | 2781011660 | 6730 | 6740 | 6740 | 6730 | 226 |
| 380 | 20240221 | 142400 | 2779488620 | 6740 | 6740 | 6740 | 6730 | 570 |
| 381 | 20240221 | 142300 | 2775646830 | 6740 | 6720 | 6740 | 6720 | 418 |
| 382 | 20240221 | 142200 | 2772836780 | 6710 | 6730 | 6740 | 6710 | 2027 |
| 383 | 20240221 | 142100 | 2759200290 | 6740 | 6760 | 6760 | 6740 | 880 |
| 384 | 20240221 | 142000 | 2753266870 | 6750 | 6750 | 6820 | 6750 | 595 |
| 385 | 20240221 | 141900 | 2749217990 | 6750 | 6760 | 6760 | 6750 | 833 |
| 386 | 20240221 | 141800 | 2743594200 | 6790 | 6760 | 6790 | 6750 | 693 |
| 387 | 20240221 | 141700 | 2738914170 | 6770 | 6760 | 6770 | 6760 | 898 |
| 388 | 20240221 | 141600 | 2732843440 | 6760 | 6780 | 6780 | 6760 | 1158 |
| 389 | 20240221 | 141500 | 2725010170 | 6780 | 6780 | 6780 | 6780 | 1 |
| 390 | 20240221 | 141400 | 2725003390 | 6780 | 6780 | 6780 | 6780 | 22 |
| 391 | 20240221 | 141300 | 2724854230 | 6790 | 6780 | 6790 | 6770 | 100 |
| 392 | 20240221 | 141200 | 2724177010 | 6790 | 6770 | 6790 | 6770 | 433 |
| 393 | 20240221 | 141100 | 2721245500 | 6780 | 6780 | 6780 | 6780 | 227 |
| 394 | 20240221 | 141000 | 2719706440 | 6780 | 6780 | 6780 | 6780 | 51 |
| 395 | 20240221 | 140900 | 2719360660 | 6790 | 6820 | 6820 | 6790 | 13 |
| 396 | 20240221 | 140800 | 2719272360 | 6780 | 6790 | 6820 | 6780 | 502 |
| 397 | 20240221 | 140700 | 2715868750 | 6780 | 6820 | 6820 | 6780 | 571 |
| 398 | 20240221 | 140600 | 2711997290 | 6780 | 6790 | 6820 | 6780 | 9 |
| 399 | 20240221 | 140500 | 2711936220 | 6790 | 6830 | 6830 | 6790 | 620 |
| 400 | 20240221 | 140400 | 2707725790 | 6830 | 6820 | 6830 | 6820 | 886 |
| 401 | 20240221 | 140300 | 2701674420 | 6790 | 6790 | 6790 | 6790 | 62 |
| 402 | 20240221 | 140200 | 2701253440 | 6790 | 6780 | 6800 | 6770 | 1420 |
| 403 | 20240221 | 140100 | 2691620220 | 6780 | 6790 | 6790 | 6760 | 2851 |
| 404 | 20240221 | 140000 | 2672298720 | 6790 | 6800 | 6800 | 6790 | 294 |
| 405 | 20240221 | 135900 | 2670301770 | 6800 | 6810 | 6810 | 6800 | 17 |
| 406 | 20240221 | 135800 | 2670186090 | 6810 | 6790 | 6820 | 6790 | 3 |
| 407 | 20240221 | 135700 | 2670165670 | 6800 | 6800 | 6820 | 6790 | 260 |
| 408 | 20240221 | 135600 | 2668399520 | 6800 | 6800 | 6800 | 6800 | 173 |
| 409 | 20240221 | 135500 | 2667223120 | 6800 | 6800 | 6800 | 6800 | 309 |
| 410 | 20240221 | 135400 | 2665121920 | 6800 | 6820 | 6820 | 6800 | 950 |
| 411 | 20240221 | 135300 | 2658653980 | 6840 | 6840 | 6840 | 6840 | 2 |
| 412 | 20240221 | 135200 | 2658640300 | 6810 | 6810 | 6810 | 6810 | 1 |
| 413 | 20240221 | 135100 | 2658633490 | 6810 | 6820 | 6820 | 6810 | 1801 |
| 414 | 20240221 | 135000 | 2646354880 | 6820 | 6820 | 6820 | 6820 | 85 |
| 415 | 20240221 | 134900 | 2645775180 | 6820 | 6840 | 6840 | 6820 | 18 |
| 416 | 20240221 | 134800 | 2645652380 | 6840 | 6840 | 6840 | 6840 | 486 |
| 417 | 20240221 | 134700 | 2642328140 | 6830 | 6830 | 6830 | 6830 | 0 |
| 418 | 20240221 | 134600 | 2642328140 | 6830 | 6830 | 6830 | 6830 | 101 |
| 419 | 20240221 | 134500 | 2641638310 | 6820 | 6820 | 6820 | 6820 | 159 |
| 420 | 20240221 | 134400 | 2640553930 | 6820 | 6850 | 6850 | 6820 | 1029 |
| 421 | 20240221 | 134300 | 2633535610 | 6850 | 6830 | 6850 | 6830 | 479 |
| 422 | 20240221 | 134200 | 2630260540 | 6830 | 6830 | 6830 | 6830 | 4 |
| 423 | 20240221 | 134100 | 2630233220 | 6850 | 6850 | 6850 | 6850 | 21 |
| 424 | 20240221 | 134000 | 2630089370 | 6850 | 6850 | 6850 | 6850 | 203 |
| 425 | 20240221 | 133900 | 2628698820 | 6850 | 6830 | 6850 | 6820 | 5103 |
| 426 | 20240221 | 133800 | 2593895290 | 6820 | 6820 | 6820 | 6820 | 40 |
| 427 | 20240221 | 133700 | 2593622490 | 6830 | 6830 | 6830 | 6820 | 251 |
| 428 | 20240221 | 133600 | 2591909830 | 6850 | 6850 | 6850 | 6850 | 0 |
| 429 | 20240221 | 133500 | 2591909830 | 6850 | 6850 | 6850 | 6820 | 692 |
| 430 | 20240221 | 133400 | 2587185910 | 6850 | 6830 | 6850 | 6830 | 224 |
| 431 | 20240221 | 133300 | 2585655390 | 6830 | 6820 | 6830 | 6820 | 204 |
| 432 | 20240221 | 133200 | 2584263910 | 6820 | 6830 | 6830 | 6820 | 185 |
| 433 | 20240221 | 133100 | 2583002200 | 6820 | 6860 | 6860 | 6820 | 78 |
| 434 | 20240221 | 133000 | 2582470200 | 6810 | 6820 | 6820 | 6810 | 547 |
| 435 | 20240221 | 132900 | 2578741100 | 6850 | 6850 | 6850 | 6850 | 150 |
| 436 | 20240221 | 132800 | 2577713600 | 6860 | 6850 | 6860 | 6840 | 831 |
| 437 | 20240221 | 132700 | 2572026000 | 6850 | 6850 | 6850 | 6850 | 229 |
| 438 | 20240221 | 132600 | 2570457350 | 6860 | 6850 | 6870 | 6850 | 479 |
| 439 | 20240221 | 132500 | 2567173990 | 6840 | 6840 | 6840 | 6840 | 51 |
| 440 | 20240221 | 132400 | 2566825150 | 6840 | 6840 | 6840 | 6840 | 100 |
| 441 | 20240221 | 132300 | 2566141150 | 6840 | 6840 | 6840 | 6840 | 0 |
| 442 | 20240221 | 132200 | 2566141150 | 6840 | 6840 | 6850 | 6840 | 79 |
| 443 | 20240221 | 132100 | 2565600780 | 6820 | 6840 | 6850 | 6820 | 550 |
| 444 | 20240221 | 132000 | 2561849590 | 6850 | 6810 | 6850 | 6810 | 666 |
| 445 | 20240221 | 131900 | 2557312280 | 6790 | 6790 | 6790 | 6790 | 162 |
| 446 | 20240221 | 131800 | 2556212300 | 6790 | 6810 | 6810 | 6790 | 47 |
| 447 | 20240221 | 131700 | 2555892700 | 6810 | 6810 | 6810 | 6810 | 25 |
| 448 | 20240221 | 131600 | 2555722450 | 6810 | 6810 | 6810 | 6800 | 1101 |
| 449 | 20240221 | 131500 | 2548235620 | 6800 | 6800 | 6800 | 6800 | 1078 |
| 450 | 20240221 | 131400 | 2540905220 | 6800 | 6790 | 6800 | 6790 | 859 |
| 451 | 20240221 | 131300 | 2535066220 | 6780 | 6790 | 6790 | 6780 | 514 |
| 452 | 20240221 | 131200 | 2531580090 | 6790 | 6800 | 6810 | 6790 | 3371 |
| 453 | 20240221 | 131100 | 2508658570 | 6800 | 6810 | 6810 | 6800 | 1388 |
| 454 | 20240221 | 131000 | 2499206990 | 6810 | 6820 | 6820 | 6810 | 82 |
| 455 | 20240221 | 130900 | 2498647830 | 6830 | 6810 | 6830 | 6810 | 269 |
| 456 | 20240221 | 130800 | 2496815920 | 6810 | 6810 | 6810 | 6800 | 653 |
| 457 | 20240221 | 130700 | 2492369670 | 6810 | 6810 | 6810 | 6810 | 79 |
| 458 | 20240221 | 130600 | 2491831680 | 6810 | 6810 | 6810 | 6810 | 416 |
| 459 | 20240221 | 130500 | 2488998720 | 6810 | 6820 | 6820 | 6810 | 945 |
| 460 | 20240221 | 130400 | 2482558490 | 6810 | 6810 | 6830 | 6810 | 425 |
| 461 | 20240221 | 130300 | 2479663110 | 6810 | 6810 | 6810 | 6800 | 875 |
| 462 | 20240221 | 130200 | 2473706460 | 6820 | 6820 | 6830 | 6810 | 1890 |
| 463 | 20240221 | 130100 | 2460821920 | 6820 | 6830 | 6830 | 6820 | 3099 |
| 464 | 20240221 | 130000 | 2439656080 | 6830 | 6840 | 6840 | 6830 | 1002 |
| 465 | 20240221 | 125900 | 2432812410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 466 | 20240221 | 125800 | 2432812410 | 6840 | 6850 | 6850 | 6830 | 110 |
| 467 | 20240221 | 125700 | 2432060620 | 6850 | 6850 | 6850 | 6850 | 5 |
| 468 | 20240221 | 125600 | 2432026370 | 6860 | 6850 | 6860 | 6850 | 57 |
| 469 | 20240221 | 125500 | 2431635530 | 6830 | 6840 | 6840 | 6830 | 718 |
| 470 | 20240221 | 125400 | 2426725510 | 6840 | 6840 | 6840 | 6830 | 895 |
| 471 | 20240221 | 125300 | 2420609260 | 6840 | 6840 | 6840 | 6840 | 9 |
| 472 | 20240221 | 125200 | 2420547700 | 6840 | 6830 | 6840 | 6830 | 229 |
| 473 | 20240221 | 125100 | 2418983610 | 6830 | 6850 | 6850 | 6830 | 720 |
| 474 | 20240221 | 125000 | 2414064320 | 6870 | 6870 | 6870 | 6870 | 6 |
| 475 | 20240221 | 124900 | 2414023100 | 6840 | 6840 | 6840 | 6840 | 791 |
| 476 | 20240221 | 124800 | 2408612660 | 6830 | 6840 | 6850 | 6830 | 1680 |
| 477 | 20240221 | 124700 | 2397133110 | 6840 | 6840 | 6840 | 6830 | 153 |
| 478 | 20240221 | 124600 | 2396088050 | 6840 | 6830 | 6840 | 6830 | 66 |
| 479 | 20240221 | 124500 | 2395636770 | 6840 | 6840 | 6850 | 6840 | 1161 |
| 480 | 20240221 | 124400 | 2387695430 | 6840 | 6850 | 6850 | 6840 | 355 |
| 481 | 20240221 | 124300 | 2385266110 | 6850 | 6850 | 6850 | 6840 | 166 |
| 482 | 20240221 | 124200 | 2384129060 | 6850 | 6850 | 6850 | 6850 | 1 |
| 483 | 20240221 | 124100 | 2384122210 | 6840 | 6850 | 6850 | 6840 | 1102 |
| 484 | 20240221 | 124000 | 2376577390 | 6860 | 6860 | 6860 | 6860 | 71 |
| 485 | 20240221 | 123900 | 2376090330 | 6860 | 6860 | 6860 | 6850 | 755 |
| 486 | 20240221 | 123800 | 2370915750 | 6880 | 6880 | 6880 | 6860 | 2872 |
| 487 | 20240221 | 123700 | 2351196810 | 6880 | 6880 | 6880 | 6880 | 24 |
| 488 | 20240221 | 123600 | 2351031690 | 6870 | 6870 | 6870 | 6870 | 307 |
| 489 | 20240221 | 123500 | 2348922600 | 6870 | 6880 | 6880 | 6870 | 27 |
| 490 | 20240221 | 123400 | 2348737000 | 6880 | 6880 | 6880 | 6880 | 70 |
| 491 | 20240221 | 123300 | 2348255400 | 6870 | 6880 | 6880 | 6870 | 61 |
| 492 | 20240221 | 123200 | 2347836220 | 6880 | 6880 | 6880 | 6880 | 81 |
| 493 | 20240221 | 123100 | 2347278940 | 6870 | 6880 | 6880 | 6870 | 308 |
| 494 | 20240221 | 123000 | 2345162560 | 6900 | 6900 | 6900 | 6900 | 1 |
| 495 | 20240221 | 122900 | 2345155660 | 6880 | 6880 | 6880 | 6880 | 301 |
| 496 | 20240221 | 122800 | 2343084780 | 6880 | 6880 | 6880 | 6880 | 5 |
| 497 | 20240221 | 122700 | 2343050380 | 6870 | 6900 | 6900 | 6870 | 3120 |
| 498 | 20240221 | 122600 | 2321612170 | 6910 | 6910 | 6910 | 6910 | 0 |
| 499 | 20240221 | 122500 | 2321612170 | 6910 | 6880 | 6910 | 6880 | 1936 |
| 500 | 20240221 | 122400 | 2308276250 | 6880 | 6880 | 6880 | 6880 | 345 |
| 501 | 20240221 | 122300 | 2305902650 | 6880 | 6880 | 6880 | 6870 | 216 |
| 502 | 20240221 | 122200 | 2304416600 | 6870 | 6890 | 6890 | 6870 | 3376 |
| 503 | 20240221 | 122100 | 2281191480 | 6890 | 6880 | 6890 | 6880 | 12 |
| 504 | 20240221 | 122000 | 2281108810 | 6880 | 6890 | 6890 | 6880 | 86 |
| 505 | 20240221 | 121900 | 2280516350 | 6890 | 6890 | 6890 | 6890 | 490 |
| 506 | 20240221 | 121800 | 2277140250 | 6890 | 6890 | 6900 | 6890 | 815 |
| 507 | 20240221 | 121700 | 2271524800 | 6900 | 6900 | 6900 | 6900 | 200 |
| 508 | 20240221 | 121600 | 2270144800 | 6910 | 6910 | 6910 | 6910 | 84 |
| 509 | 20240221 | 121500 | 2269564360 | 6900 | 6900 | 6900 | 6900 | 1415 |
| 510 | 20240221 | 121400 | 2259800860 | 6900 | 6900 | 6910 | 6900 | 151 |
| 511 | 20240221 | 121300 | 2258758950 | 6900 | 6910 | 6910 | 6900 | 641 |
| 512 | 20240221 | 121200 | 2254333050 | 6910 | 6900 | 6910 | 6900 | 108 |
| 513 | 20240221 | 121100 | 2253587150 | 6900 | 6910 | 6910 | 6900 | 1573 |
| 514 | 20240221 | 121000 | 2242728040 | 6910 | 6930 | 6930 | 6910 | 372 |
| 515 | 20240221 | 120900 | 2240153090 | 6930 | 6940 | 6940 | 6930 | 11 |
| 516 | 20240221 | 120800 | 2240076850 | 6930 | 6940 | 6940 | 6930 | 253 |
| 517 | 20240221 | 120700 | 2238323480 | 6940 | 6950 | 6950 | 6940 | 151 |
| 518 | 20240221 | 120600 | 2237275530 | 6930 | 6910 | 6930 | 6910 | 1540 |
| 519 | 20240221 | 120500 | 2226633670 | 6900 | 6900 | 6900 | 6900 | 93 |
| 520 | 20240221 | 120400 | 2225991970 | 6910 | 6900 | 6910 | 6900 | 111 |
| 521 | 20240221 | 120300 | 2225226060 | 6900 | 6910 | 6910 | 6900 | 871 |
| 522 | 20240221 | 120200 | 2219216100 | 6910 | 6900 | 6910 | 6900 | 503 |
| 523 | 20240221 | 120100 | 2215745380 | 6900 | 6910 | 6920 | 6900 | 169 |
| 524 | 20240221 | 120000 | 2214577700 | 6920 | 6920 | 6920 | 6920 | 2 |
| 525 | 20240221 | 115900 | 2214563860 | 6910 | 6920 | 6920 | 6910 | 288 |
| 526 | 20240221 | 115800 | 2212573230 | 6920 | 6920 | 6920 | 6920 | 226 |
| 527 | 20240221 | 115700 | 2211009310 | 6930 | 6930 | 6930 | 6930 | 0 |
| 528 | 20240221 | 115600 | 2211009310 | 6930 | 6930 | 6930 | 6930 | 0 |
| 529 | 20240221 | 115500 | 2211009310 | 6930 | 6930 | 6930 | 6930 | 116 |
| 530 | 20240221 | 115400 | 2210205430 | 6930 | 6920 | 6930 | 6920 | 53 |
| 531 | 20240221 | 115300 | 2209838150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 532 | 20240221 | 115200 | 2209838150 | 6930 | 6930 | 6930 | 6930 | 53 |
| 533 | 20240221 | 115100 | 2209470860 | 6930 | 6940 | 6950 | 6930 | 741 |
| 534 | 20240221 | 115000 | 2204321750 | 6950 | 6950 | 6950 | 6950 | 1 |
| 535 | 20240221 | 114900 | 2204314800 | 6950 | 6950 | 6950 | 6950 | 75 |
| 536 | 20240221 | 114800 | 2203793550 | 6980 | 6960 | 6980 | 6960 | 93 |
| 537 | 20240221 | 114700 | 2203146110 | 6980 | 6940 | 6980 | 6940 | 556 |
| 538 | 20240221 | 114600 | 2199283420 | 6930 | 6920 | 6930 | 6920 | 77 |
| 539 | 20240221 | 114500 | 2198749940 | 6910 | 6890 | 6940 | 6890 | 867 |
| 540 | 20240221 | 114400 | 2192749530 | 6910 | 6910 | 6910 | 6910 | 800 |
| 541 | 20240221 | 114300 | 2187221530 | 6890 | 6900 | 6900 | 6890 | 442 |
| 542 | 20240221 | 114200 | 2184175920 | 6890 | 6910 | 6910 | 6890 | 1022 |
| 543 | 20240221 | 114100 | 2177124220 | 6910 | 6910 | 6910 | 6910 | 8 |
| 544 | 20240221 | 114000 | 2177068940 | 6920 | 6920 | 6920 | 6920 | 9 |
| 545 | 20240221 | 113900 | 2177006660 | 6900 | 6910 | 6910 | 6900 | 130 |
| 546 | 20240221 | 113800 | 2176108870 | 6920 | 6920 | 6920 | 6910 | 11 |
| 547 | 20240221 | 113700 | 2176032790 | 6900 | 6900 | 6900 | 6900 | 241 |
| 548 | 20240221 | 113600 | 2174369890 | 6890 | 6900 | 6900 | 6890 | 246 |
| 549 | 20240221 | 113500 | 2172674290 | 6900 | 6890 | 6900 | 6890 | 132 |
| 550 | 20240221 | 113400 | 2171764490 | 6900 | 6890 | 6900 | 6890 | 262 |
| 551 | 20240221 | 113300 | 2169958760 | 6890 | 6900 | 6900 | 6890 | 896 |
| 552 | 20240221 | 113200 | 2163776970 | 6900 | 6900 | 6900 | 6900 | 1 |
| 553 | 20240221 | 113100 | 2163770070 | 6900 | 6900 | 6900 | 6890 | 289 |
| 554 | 20240221 | 113000 | 2161776530 | 6930 | 6930 | 6930 | 6930 | 11 |
| 555 | 20240221 | 112900 | 2161700300 | 6900 | 6900 | 6900 | 6900 | 32 |
| 556 | 20240221 | 112800 | 2161479500 | 6890 | 6890 | 6890 | 6890 | 4 |
| 557 | 20240221 | 112700 | 2161451940 | 6890 | 6890 | 6890 | 6890 | 1216 |
| 558 | 20240221 | 112600 | 2153073700 | 6900 | 6950 | 6950 | 6900 | 164 |
| 559 | 20240221 | 112500 | 2151940850 | 6950 | 6890 | 6950 | 6890 | 263 |
| 560 | 20240221 | 112400 | 2150118320 | 6890 | 6890 | 6890 | 6890 | 2 |
| 561 | 20240221 | 112300 | 2150104540 | 6890 | 6890 | 6890 | 6890 | 201 |
| 562 | 20240221 | 112200 | 2148719650 | 6890 | 6890 | 6890 | 6890 | 152 |
| 563 | 20240221 | 112100 | 2147672370 | 6890 | 6890 | 6910 | 6880 | 45 |
| 564 | 20240221 | 112000 | 2147362550 | 6880 | 6890 | 6890 | 6880 | 2832 |
| 565 | 20240221 | 111900 | 2127873170 | 6890 | 6910 | 6910 | 6890 | 1426 |
| 566 | 20240221 | 111800 | 2118043600 | 6910 | 6910 | 6910 | 6910 | 36 |
| 567 | 20240221 | 111700 | 2117794840 | 6900 | 6900 | 6900 | 6900 | 305 |
| 568 | 20240221 | 111600 | 2115690340 | 6900 | 6930 | 6930 | 6900 | 1631 |
| 569 | 20240221 | 111500 | 2104431890 | 6920 | 6930 | 6970 | 6920 | 1316 |
| 570 | 20240221 | 111400 | 2095304950 | 6950 | 6950 | 6950 | 6950 | 1 |
| 571 | 20240221 | 111300 | 2095298000 | 6970 | 6920 | 6970 | 6910 | 790 |
| 572 | 20240221 | 111200 | 2089828600 | 6890 | 6900 | 6900 | 6890 | 68 |
| 573 | 20240221 | 111100 | 2089359580 | 6920 | 6920 | 6920 | 6920 | 50 |
| 574 | 20240221 | 111000 | 2089013580 | 6920 | 6920 | 6920 | 6920 | 0 |
| 575 | 20240221 | 110900 | 2089013580 | 6920 | 6910 | 6920 | 6880 | 2153 |
| 576 | 20240221 | 110800 | 2074174890 | 6910 | 6940 | 6940 | 6910 | 751 |
| 577 | 20240221 | 110700 | 2068979010 | 6940 | 6930 | 6940 | 6930 | 73 |
| 578 | 20240221 | 110600 | 2068473020 | 6930 | 6930 | 6940 | 6930 | 314 |
| 579 | 20240221 | 110500 | 2066296500 | 6940 | 6950 | 6950 | 6940 | 436 |
| 580 | 20240221 | 110400 | 2063268780 | 6980 | 6960 | 6980 | 6960 | 528 |
| 581 | 20240221 | 110300 | 2059591020 | 7000 | 6990 | 7000 | 6990 | 614 |
| 582 | 20240221 | 110200 | 2055296830 | 6990 | 6970 | 7000 | 6970 | 425 |
| 583 | 20240221 | 110100 | 2052324820 | 6970 | 6960 | 6970 | 6940 | 92 |
| 584 | 20240221 | 110000 | 2051683930 | 6970 | 6960 | 6970 | 6960 | 101 |
| 585 | 20240221 | 105900 | 2050980940 | 6960 | 6960 | 6960 | 6960 | 25 |
| 586 | 20240221 | 105800 | 2050806940 | 6960 | 6950 | 6960 | 6950 | 761 |
| 587 | 20240221 | 105700 | 2045511300 | 6960 | 6950 | 6960 | 6950 | 478 |
| 588 | 20240221 | 105600 | 2042186010 | 6960 | 6960 | 6960 | 6960 | 140 |
| 589 | 20240221 | 105500 | 2041211610 | 6960 | 6960 | 6960 | 6960 | 11 |
| 590 | 20240221 | 105400 | 2041135050 | 6960 | 6970 | 7000 | 6960 | 127 |
| 591 | 20240221 | 105300 | 2040250890 | 7000 | 7000 | 7000 | 7000 | 50 |
| 592 | 20240221 | 105200 | 2039900890 | 6960 | 7000 | 7000 | 6960 | 1572 |
| 593 | 20240221 | 105100 | 2028915780 | 7020 | 7020 | 7030 | 7010 | 255 |
| 594 | 20240221 | 105000 | 2027126610 | 7020 | 7040 | 7040 | 7020 | 271 |
| 595 | 20240221 | 104900 | 2025220310 | 7010 | 7040 | 7090 | 6990 | 2773 |
| 596 | 20240221 | 104800 | 2005763740 | 7090 | 7050 | 7090 | 7000 | 1670 |
| 597 | 20240221 | 104700 | 1993985670 | 6990 | 6980 | 7060 | 6970 | 5175 |
| 598 | 20240221 | 104600 | 1957729050 | 6980 | 7000 | 7000 | 6980 | 479 |
| 599 | 20240221 | 104500 | 1954382040 | 7000 | 6940 | 7000 | 6940 | 2972 |
| 600 | 20240221 | 104400 | 1933630640 | 6940 | 6930 | 6940 | 6910 | 719 |
| 601 | 20240221 | 104300 | 1928643550 | 6910 | 6910 | 6910 | 6910 | 57 |
| 602 | 20240221 | 104200 | 1928249680 | 6910 | 6910 | 6920 | 6910 | 22 |
| 603 | 20240221 | 104100 | 1928097560 | 6930 | 6920 | 6940 | 6920 | 12 |
| 604 | 20240221 | 104000 | 1928014340 | 6930 | 6930 | 6930 | 6930 | 501 |
| 605 | 20240221 | 103900 | 1924542410 | 6910 | 6910 | 6910 | 6910 | 142 |
| 606 | 20240221 | 103800 | 1923561190 | 6910 | 6900 | 6910 | 6900 | 345 |
| 607 | 20240221 | 103700 | 1921178340 | 6900 | 6910 | 6910 | 6900 | 9 |
| 608 | 20240221 | 103600 | 1921116190 | 6900 | 6910 | 6910 | 6900 | 531 |
| 609 | 20240221 | 103500 | 1917448900 | 6910 | 6910 | 6910 | 6910 | 228 |
| 610 | 20240221 | 103400 | 1915873420 | 6940 | 6920 | 6940 | 6910 | 1854 |
| 611 | 20240221 | 103300 | 1903059180 | 6910 | 6920 | 6970 | 6910 | 775 |
| 612 | 20240221 | 103200 | 1897692900 | 7000 | 6940 | 7000 | 6910 | 1098 |
| 613 | 20240221 | 103100 | 1890043580 | 6940 | 6910 | 6940 | 6910 | 276 |
| 614 | 20240221 | 103000 | 1888131800 | 6940 | 6970 | 6970 | 6910 | 2531 |
| 615 | 20240221 | 102900 | 1870581810 | 6920 | 6910 | 6970 | 6910 | 802 |
| 616 | 20240221 | 102800 | 1865015020 | 6920 | 6910 | 6920 | 6910 | 133 |
| 617 | 20240221 | 102700 | 1864095960 | 6910 | 6880 | 6930 | 6880 | 1221 |
| 618 | 20240221 | 102600 | 1855652240 | 6890 | 6870 | 6890 | 6870 | 238 |
| 619 | 20240221 | 102500 | 1854014630 | 6870 | 6860 | 6880 | 6860 | 2084 |
| 620 | 20240221 | 102400 | 1839679220 | 6870 | 6870 | 6880 | 6860 | 890 |
| 621 | 20240221 | 102300 | 1833573580 | 6860 | 6870 | 6880 | 6860 | 318 |
| 622 | 20240221 | 102200 | 1831387590 | 6870 | 6860 | 6880 | 6860 | 353 |
| 623 | 20240221 | 102100 | 1828962380 | 6860 | 6860 | 6870 | 6860 | 839 |
| 624 | 20240221 | 102000 | 1823204740 | 6870 | 6880 | 6890 | 6860 | 624 |
| 625 | 20240221 | 101900 | 1818916520 | 6890 | 6900 | 6900 | 6890 | 940 |
| 626 | 20240221 | 101800 | 1812434330 | 6900 | 6900 | 6900 | 6900 | 10 |
| 627 | 20240221 | 101700 | 1812365330 | 6890 | 6890 | 6890 | 6890 | 58 |
| 628 | 20240221 | 101600 | 1811965710 | 6930 | 6870 | 6940 | 6870 | 427 |
| 629 | 20240221 | 101500 | 1809013960 | 6940 | 6920 | 6940 | 6870 | 663 |
| 630 | 20240221 | 101400 | 1804443340 | 6870 | 6870 | 6880 | 6870 | 43 |
| 631 | 20240221 | 101300 | 1804147770 | 6870 | 6930 | 6930 | 6870 | 94 |
| 632 | 20240221 | 101200 | 1803497290 | 6960 | 6910 | 6970 | 6840 | 6376 |
| 633 | 20240221 | 101100 | 1759725100 | 6910 | 6880 | 6910 | 6880 | 787 |
| 634 | 20240221 | 101000 | 1754306960 | 6880 | 6880 | 6880 | 6880 | 768 |
| 635 | 20240221 | 100900 | 1749023120 | 6880 | 6880 | 6880 | 6880 | 1163 |
| 636 | 20240221 | 100800 | 1741021680 | 6880 | 6900 | 6900 | 6880 | 61 |
| 637 | 20240221 | 100700 | 1740601680 | 6900 | 6900 | 6900 | 6880 | 145 |
| 638 | 20240221 | 100600 | 1739601770 | 6880 | 6880 | 6880 | 6880 | 100 |
| 639 | 20240221 | 100500 | 1738913770 | 6860 | 6870 | 6900 | 6860 | 973 |
| 640 | 20240221 | 100400 | 1732224450 | 6880 | 6900 | 6900 | 6880 | 14 |
| 641 | 20240221 | 100300 | 1732127910 | 6850 | 6890 | 6890 | 6850 | 321 |
| 642 | 20240221 | 100200 | 1729918700 | 6890 | 6870 | 6890 | 6860 | 223 |
| 643 | 20240221 | 100100 | 1728383700 | 6870 | 6860 | 6870 | 6830 | 3609 |
| 644 | 20240221 | 100000 | 1703703410 | 6870 | 6860 | 6870 | 6860 | 369 |
| 645 | 20240221 | 095900 | 1701171830 | 6870 | 6880 | 6890 | 6850 | 506 |
| 646 | 20240221 | 095800 | 1697705470 | 6850 | 6860 | 6860 | 6850 | 269 |
| 647 | 20240221 | 095700 | 1695861050 | 6850 | 6890 | 6890 | 6850 | 1002 |
| 648 | 20240221 | 095600 | 1688989420 | 6890 | 6940 | 6940 | 6860 | 2642 |
| 649 | 20240221 | 095500 | 1670791120 | 6940 | 6920 | 6950 | 6890 | 2089 |
| 650 | 20240221 | 095400 | 1656374430 | 6910 | 6910 | 6910 | 6890 | 782 |
| 651 | 20240221 | 095300 | 1650974890 | 6910 | 6890 | 6910 | 6890 | 445 |
| 652 | 20240221 | 095200 | 1647908600 | 6900 | 6910 | 6910 | 6890 | 652 |
| 653 | 20240221 | 095100 | 1643409700 | 6900 | 6890 | 6910 | 6880 | 401 |
| 654 | 20240221 | 095000 | 1640646660 | 6910 | 6910 | 6910 | 6870 | 615 |
| 655 | 20240221 | 094900 | 1636410680 | 6900 | 6910 | 6910 | 6900 | 3364 |
| 656 | 20240221 | 094800 | 1613199040 | 6940 | 6940 | 6940 | 6880 | 653 |
| 657 | 20240221 | 094700 | 1608679600 | 6940 | 6940 | 6940 | 6930 | 26 |
| 658 | 20240221 | 094600 | 1608499320 | 6890 | 6910 | 6940 | 6890 | 486 |
| 659 | 20240221 | 094500 | 1605143140 | 6900 | 6940 | 6950 | 6900 | 585 |
| 660 | 20240221 | 094400 | 1601093520 | 6950 | 6880 | 6950 | 6880 | 1103 |
| 661 | 20240221 | 094300 | 1593484490 | 6880 | 6900 | 6920 | 6870 | 1444 |
| 662 | 20240221 | 094200 | 1583554850 | 6890 | 6880 | 6900 | 6880 | 539 |
| 663 | 20240221 | 094100 | 1579843540 | 6880 | 6900 | 6920 | 6880 | 935 |
| 664 | 20240221 | 094000 | 1573388900 | 6870 | 6860 | 6880 | 6860 | 508 |
| 665 | 20240221 | 093900 | 1569898390 | 6850 | 6870 | 6890 | 6850 | 942 |
| 666 | 20240221 | 093800 | 1563430780 | 6860 | 6890 | 6930 | 6850 | 2840 |
| 667 | 20240221 | 093700 | 1543934430 | 6890 | 6880 | 6890 | 6850 | 3718 |
| 668 | 20240221 | 093600 | 1518387930 | 6870 | 6820 | 6910 | 6800 | 4750 |
| 669 | 20240221 | 093500 | 1485920780 | 6830 | 6930 | 6930 | 6820 | 13369 |
| 670 | 20240221 | 093400 | 1393805460 | 6930 | 6960 | 6960 | 6920 | 1601 |
| 671 | 20240221 | 093300 | 1382698830 | 6950 | 6970 | 6970 | 6950 | 1844 |
| 672 | 20240221 | 093200 | 1369871230 | 6960 | 6990 | 6990 | 6950 | 784 |
| 673 | 20240221 | 093100 | 1364420020 | 6960 | 6990 | 6990 | 6960 | 610 |
| 674 | 20240221 | 093000 | 1360169160 | 6990 | 6970 | 7010 | 6970 | 1908 |
| 675 | 20240221 | 092900 | 1346833930 | 6970 | 6920 | 6970 | 6920 | 1231 |
| 676 | 20240221 | 092800 | 1338270470 | 6940 | 6940 | 6940 | 6930 | 2269 |
| 677 | 20240221 | 092700 | 1322539330 | 6940 | 6940 | 6950 | 6940 | 944 |
| 678 | 20240221 | 092600 | 1315987830 | 6940 | 6940 | 6950 | 6930 | 3214 |
| 679 | 20240221 | 092500 | 1293689460 | 6940 | 6980 | 6980 | 6930 | 2287 |
| 680 | 20240221 | 092400 | 1277813380 | 6980 | 6930 | 6980 | 6920 | 6759 |
| 681 | 20240221 | 092300 | 1230922410 | 6930 | 6950 | 6990 | 6920 | 3861 |
| 682 | 20240221 | 092200 | 1204136600 | 6970 | 6980 | 7010 | 6950 | 5112 |
| 683 | 20240221 | 092100 | 1168496340 | 6970 | 7050 | 7070 | 6930 | 37432 |
| 684 | 20240221 | 092000 | 905556580 | 7070 | 7070 | 7100 | 7060 | 3567 |
| 685 | 20240221 | 091900 | 880357010 | 7060 | 7060 | 7100 | 7060 | 1560 |
| 686 | 20240221 | 091800 | 869328040 | 7070 | 7070 | 7080 | 7060 | 1418 |
| 687 | 20240221 | 091700 | 859309870 | 7100 | 7070 | 7110 | 7070 | 108 |
| 688 | 20240221 | 091600 | 858545280 | 7090 | 7070 | 7110 | 7060 | 2065 |
| 689 | 20240221 | 091500 | 843951450 | 7070 | 7090 | 7090 | 7060 | 3563 |
| 690 | 20240221 | 091400 | 818751180 | 7090 | 7140 | 7140 | 7090 | 2525 |
| 691 | 20240221 | 091300 | 800812930 | 7150 | 7150 | 7160 | 7150 | 1650 |
| 692 | 20240221 | 091200 | 789015090 | 7150 | 7140 | 7170 | 7140 | 525 |
| 693 | 20240221 | 091100 | 785261120 | 7130 | 7090 | 7140 | 7090 | 6774 |
| 694 | 20240221 | 091000 | 736977740 | 7090 | 7110 | 7130 | 7090 | 2458 |
| 695 | 20240221 | 090900 | 719491490 | 7090 | 7140 | 7150 | 7090 | 855 |
| 696 | 20240221 | 090800 | 713397680 | 7140 | 7100 | 7140 | 7090 | 2519 |
| 697 | 20240221 | 090700 | 695470200 | 7130 | 7090 | 7170 | 7090 | 2660 |
| 698 | 20240221 | 090600 | 676513780 | 7090 | 7080 | 7120 | 7050 | 12940 |
| 699 | 20240221 | 090500 | 585107610 | 7080 | 7110 | 7120 | 7080 | 5121 |
| 700 | 20240221 | 090400 | 548725600 | 7120 | 7160 | 7170 | 7120 | 6946 |
| 701 | 20240221 | 090300 | 499120590 | 7160 | 7130 | 7190 | 7100 | 11942 |
| 702 | 20240221 | 090200 | 413884380 | 7110 | 7180 | 7180 | 7100 | 8386 |
| 703 | 20240221 | 090100 | 354109190 | 7150 | 7170 | 7200 | 7090 | 9548 |
| 704 | 20240221 | 090000 | 285822440 | 7170 | 7040 | 7240 | 7020 | 40032 |