34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 204400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 3 | 20240221 | 204300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20240221 | 204200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20240221 | 204100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20240221 | 204000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20240221 | 203900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20240221 | 203800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20240221 | 203700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20240221 | 203600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20240221 | 203500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20240221 | 203400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20240221 | 203300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20240221 | 203200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20240221 | 203100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20240221 | 203000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20240221 | 202900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20240221 | 202800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20240221 | 202700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20240221 | 202600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20240221 | 202500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20240221 | 202400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20240221 | 202300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20240221 | 202200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20240221 | 202100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20240221 | 202000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20240221 | 201900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20240221 | 201800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20240221 | 201700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20240221 | 201600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20240221 | 201500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20240221 | 201400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 33 | 20240221 | 201300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20240221 | 201200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20240221 | 201100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20240221 | 201000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20240221 | 200900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20240221 | 200800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20240221 | 200700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20240221 | 200600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20240221 | 200500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20240221 | 200400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20240221 | 200300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20240221 | 200200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20240221 | 200100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20240221 | 200000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20240221 | 195900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20240221 | 195800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20240221 | 195700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20240221 | 195600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20240221 | 195500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20240221 | 195400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20240221 | 195300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20240221 | 195200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20240221 | 195100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20240221 | 195000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20240221 | 194900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20240221 | 194800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20240221 | 194700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20240221 | 194600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20240221 | 194500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20240221 | 194400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 63 | 20240221 | 194300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20240221 | 194200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20240221 | 194100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20240221 | 194000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20240221 | 193900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20240221 | 193800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20240221 | 193700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20240221 | 193600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20240221 | 193500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20240221 | 193400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20240221 | 193300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20240221 | 193200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20240221 | 193100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20240221 | 193000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20240221 | 192900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20240221 | 192800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20240221 | 192700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20240221 | 192600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20240221 | 192500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20240221 | 192400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20240221 | 192300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20240221 | 192200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20240221 | 192100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20240221 | 192000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20240221 | 191900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20240221 | 191800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20240221 | 191700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20240221 | 191600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20240221 | 191500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20240221 | 191400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 93 | 20240221 | 191300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20240221 | 191200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20240221 | 191100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20240221 | 191000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20240221 | 190900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20240221 | 190800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20240221 | 190700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20240221 | 190600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20240221 | 190500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20240221 | 190400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20240221 | 190300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20240221 | 190200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20240221 | 190100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20240221 | 190000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20240221 | 185900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20240221 | 185800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20240221 | 185700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20240221 | 185600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20240221 | 185500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20240221 | 185400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20240221 | 185300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20240221 | 185200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20240221 | 185100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20240221 | 185000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20240221 | 184900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20240221 | 184800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20240221 | 184700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20240221 | 184600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20240221 | 184500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20240221 | 184400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 123 | 20240221 | 184300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20240221 | 184200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20240221 | 184100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20240221 | 184000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20240221 | 183900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20240221 | 183800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20240221 | 183700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20240221 | 183600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20240221 | 183500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20240221 | 183400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20240221 | 183300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20240221 | 183200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20240221 | 183100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20240221 | 183000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20240221 | 182900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20240221 | 182800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20240221 | 182700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20240221 | 182600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20240221 | 182500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20240221 | 182400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20240221 | 182300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20240221 | 182200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20240221 | 182100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20240221 | 182000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20240221 | 181900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20240221 | 181800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20240221 | 181700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20240221 | 181600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20240221 | 181500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20240221 | 181400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 153 | 20240221 | 181300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20240221 | 181200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20240221 | 181100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20240221 | 181000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20240221 | 180900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20240221 | 180800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20240221 | 180700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20240221 | 180600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20240221 | 180500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20240221 | 180400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20240221 | 180300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20240221 | 180200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20240221 | 180100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20240221 | 180000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20240221 | 175900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20240221 | 175800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20240221 | 175700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20240221 | 175600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20240221 | 175500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20240221 | 175400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20240221 | 175300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20240221 | 175200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20240221 | 175100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20240221 | 175000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20240221 | 174900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20240221 | 174800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20240221 | 174700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20240221 | 174600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20240221 | 174500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20240221 | 174400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 183 | 20240221 | 174300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20240221 | 174200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20240221 | 174100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20240221 | 174000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20240221 | 173900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20240221 | 173800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20240221 | 173700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20240221 | 173600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20240221 | 173500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20240221 | 173400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20240221 | 173300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20240221 | 173200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20240221 | 173100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20240221 | 173000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20240221 | 172900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20240221 | 172800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20240221 | 172700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20240221 | 172600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20240221 | 172500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20240221 | 172400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20240221 | 172300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20240221 | 172200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20240221 | 172100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20240221 | 172000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 207 | 20240221 | 171900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20240221 | 171800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20240221 | 171700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20240221 | 171600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20240221 | 171500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20240221 | 171400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 213 | 20240221 | 171300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20240221 | 171200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20240221 | 171100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20240221 | 171000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20240221 | 170900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 218 | 20240221 | 170800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 219 | 20240221 | 170700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 220 | 20240221 | 170600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 221 | 20240221 | 170500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 222 | 20240221 | 170400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 223 | 20240221 | 170300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 224 | 20240221 | 170200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 225 | 20240221 | 170100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 226 | 20240221 | 170000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 227 | 20240221 | 165900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 228 | 20240221 | 165800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 229 | 20240221 | 165700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 230 | 20240221 | 165600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 231 | 20240221 | 165500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 232 | 20240221 | 165400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 233 | 20240221 | 165300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 234 | 20240221 | 165200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 235 | 20240221 | 165100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 236 | 20240221 | 165000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 237 | 20240221 | 164900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 238 | 20240221 | 164800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 239 | 20240221 | 164700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 240 | 20240221 | 164600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 241 | 20240221 | 164500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 242 | 20240221 | 164400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 243 | 20240221 | 164300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 244 | 20240221 | 164200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20240221 | 164100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20240221 | 164000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20240221 | 163900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20240221 | 163800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20240221 | 163700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20240221 | 163600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20240221 | 163500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20240221 | 163400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20240221 | 163300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20240221 | 163200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 255 | 20240221 | 163100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 256 | 20240221 | 163000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 257 | 20240221 | 162900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 258 | 20240221 | 162800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 259 | 20240221 | 162700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 260 | 20240221 | 162600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 261 | 20240221 | 162500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 262 | 20240221 | 162400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 263 | 20240221 | 162300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 264 | 20240221 | 162200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 265 | 20240221 | 162100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 266 | 20240221 | 162000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 267 | 20240221 | 161900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 268 | 20240221 | 161800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 269 | 20240221 | 161700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 270 | 20240221 | 161600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 271 | 20240221 | 161500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 272 | 20240221 | 161400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 273 | 20240221 | 161300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 274 | 20240221 | 161200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 275 | 20240221 | 161100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 276 | 20240221 | 161000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 277 | 20240221 | 160900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 278 | 20240221 | 160800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 279 | 20240221 | 160700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 280 | 20240221 | 160600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 281 | 20240221 | 160500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 282 | 20240221 | 160400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 283 | 20240221 | 160300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 284 | 20240221 | 160200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 285 | 20240221 | 160100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 286 | 20240221 | 160000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 287 | 20240221 | 155900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 288 | 20240221 | 155800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 289 | 20240221 | 155700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 290 | 20240221 | 155600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 291 | 20240221 | 155500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 292 | 20240221 | 155400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 293 | 20240221 | 155300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 294 | 20240221 | 155200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 295 | 20240221 | 155100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 296 | 20240221 | 155000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 297 | 20240221 | 154900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 298 | 20240221 | 154800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 299 | 20240221 | 154700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 300 | 20240221 | 154600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 301 | 20240221 | 154500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 302 | 20240221 | 154400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 303 | 20240221 | 154300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 304 | 20240221 | 154200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 305 | 20240221 | 154100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 306 | 20240221 | 154000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 307 | 20240221 | 153900 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 308 | 20240221 | 153800 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 309 | 20240221 | 153700 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 310 | 20240221 | 153600 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 311 | 20240221 | 153500 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 312 | 20240221 | 153400 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 313 | 20240221 | 153300 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 314 | 20240221 | 153200 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 315 | 20240221 | 153100 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 0 |
| 316 | 20240221 | 153000 | 2035743470 | 3525 | 3525 | 3525 | 3525 | 1823 |
| 317 | 20240221 | 152900 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 318 | 20240221 | 152800 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 319 | 20240221 | 152700 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 320 | 20240221 | 152600 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 321 | 20240221 | 152500 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 322 | 20240221 | 152400 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 323 | 20240221 | 152300 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 324 | 20240221 | 152200 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 325 | 20240221 | 152100 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 326 | 20240221 | 152000 | 2029317395 | 3525 | 3525 | 3525 | 3525 | 0 |
| 327 | 20240221 | 151900 | 2029317395 | 3525 | 3525 | 3540 | 3525 | 538 |
| 328 | 20240221 | 151800 | 2027420745 | 3525 | 3510 | 3525 | 3510 | 101 |
| 329 | 20240221 | 151700 | 2027066220 | 3505 | 3505 | 3515 | 3505 | 1510 |
| 330 | 20240221 | 151600 | 2021770485 | 3510 | 3515 | 3515 | 3510 | 3108 |
| 331 | 20240221 | 151500 | 2010847495 | 3520 | 3520 | 3535 | 3515 | 3908 |
| 332 | 20240221 | 151400 | 1997090600 | 3540 | 3525 | 3545 | 3520 | 183 |
| 333 | 20240221 | 151300 | 1996443115 | 3525 | 3510 | 3525 | 3500 | 1383 |
| 334 | 20240221 | 151200 | 1991588575 | 3515 | 3515 | 3515 | 3515 | 2 |
| 335 | 20240221 | 151100 | 1991581545 | 3500 | 3505 | 3515 | 3500 | 1822 |
| 336 | 20240221 | 151000 | 1985203500 | 3500 | 3500 | 3500 | 3500 | 3046 |
| 337 | 20240221 | 150900 | 1974542500 | 3500 | 3510 | 3510 | 3500 | 544 |
| 338 | 20240221 | 150800 | 1972634960 | 3510 | 3485 | 3510 | 3485 | 1562 |
| 339 | 20240221 | 150700 | 1967159740 | 3490 | 3500 | 3500 | 3490 | 18 |
| 340 | 20240221 | 150600 | 1967096750 | 3495 | 3485 | 3495 | 3480 | 958 |
| 341 | 20240221 | 150500 | 1963754070 | 3480 | 3490 | 3490 | 3480 | 528 |
| 342 | 20240221 | 150400 | 1961916350 | 3495 | 3480 | 3495 | 3475 | 1040 |
| 343 | 20240221 | 150300 | 1958288790 | 3480 | 3480 | 3480 | 3480 | 200 |
| 344 | 20240221 | 150200 | 1957592790 | 3470 | 3470 | 3470 | 3470 | 34 |
| 345 | 20240221 | 150100 | 1957474810 | 3490 | 3480 | 3490 | 3475 | 164 |
| 346 | 20240221 | 150000 | 1956904415 | 3480 | 3485 | 3490 | 3480 | 3920 |
| 347 | 20240221 | 145900 | 1943246595 | 3490 | 3480 | 3505 | 3475 | 518 |
| 348 | 20240221 | 145800 | 1941437095 | 3480 | 3480 | 3480 | 3480 | 47 |
| 349 | 20240221 | 145700 | 1941273535 | 3470 | 3465 | 3470 | 3465 | 634 |
| 350 | 20240221 | 145600 | 1939074605 | 3465 | 3470 | 3470 | 3465 | 722 |
| 351 | 20240221 | 145500 | 1936571195 | 3470 | 3475 | 3475 | 3470 | 186 |
| 352 | 20240221 | 145400 | 1935924945 | 3470 | 3465 | 3470 | 3465 | 580 |
| 353 | 20240221 | 145300 | 1933912745 | 3465 | 3465 | 3465 | 3465 | 834 |
| 354 | 20240221 | 145200 | 1931022935 | 3470 | 3455 | 3470 | 3455 | 120 |
| 355 | 20240221 | 145100 | 1930606735 | 3450 | 3450 | 3455 | 3450 | 364 |
| 356 | 20240221 | 145000 | 1929350490 | 3450 | 3445 | 3455 | 3445 | 1815 |
| 357 | 20240221 | 144900 | 1923089770 | 3440 | 3450 | 3450 | 3440 | 657 |
| 358 | 20240221 | 144800 | 1920826365 | 3445 | 3445 | 3445 | 3445 | 1305 |
| 359 | 20240221 | 144700 | 1916330640 | 3445 | 3455 | 3455 | 3445 | 1064 |
| 360 | 20240221 | 144600 | 1912664015 | 3450 | 3450 | 3460 | 3450 | 200 |
| 361 | 20240221 | 144500 | 1911973995 | 3450 | 3470 | 3470 | 3450 | 4099 |
| 362 | 20240221 | 144400 | 1897763210 | 3475 | 3480 | 3480 | 3475 | 955 |
| 363 | 20240221 | 144300 | 1894442950 | 3470 | 3475 | 3475 | 3470 | 1034 |
| 364 | 20240221 | 144200 | 1890854240 | 3475 | 3490 | 3490 | 3475 | 1138 |
| 365 | 20240221 | 144100 | 1886889985 | 3485 | 3480 | 3490 | 3480 | 80 |
| 366 | 20240221 | 144000 | 1886611000 | 3480 | 3480 | 3480 | 3480 | 624 |
| 367 | 20240221 | 143900 | 1884439480 | 3480 | 3490 | 3495 | 3480 | 278 |
| 368 | 20240221 | 143800 | 1883469245 | 3490 | 3480 | 3495 | 3480 | 298 |
| 369 | 20240221 | 143700 | 1882429270 | 3490 | 3485 | 3490 | 3485 | 658 |
| 370 | 20240221 | 143600 | 1880135865 | 3480 | 3480 | 3480 | 3480 | 31 |
| 371 | 20240221 | 143500 | 1880027985 | 3480 | 3465 | 3480 | 3465 | 3764 |
| 372 | 20240221 | 143400 | 1866964070 | 3465 | 3470 | 3470 | 3465 | 454 |
| 373 | 20240221 | 143300 | 1865388740 | 3480 | 3480 | 3480 | 3475 | 90 |
| 374 | 20240221 | 143200 | 1865075790 | 3470 | 3470 | 3470 | 3470 | 581 |
| 375 | 20240221 | 143100 | 1863059720 | 3465 | 3465 | 3465 | 3465 | 238 |
| 376 | 20240221 | 143000 | 1862235050 | 3465 | 3470 | 3480 | 3465 | 810 |
| 377 | 20240221 | 142900 | 1859427250 | 3465 | 3450 | 3465 | 3450 | 1110 |
| 378 | 20240221 | 142800 | 1855583750 | 3460 | 3435 | 3460 | 3435 | 1458 |
| 379 | 20240221 | 142700 | 1850565795 | 3440 | 3435 | 3445 | 3435 | 716 |
| 380 | 20240221 | 142600 | 1848105450 | 3435 | 3435 | 3435 | 3435 | 30 |
| 381 | 20240221 | 142500 | 1848002400 | 3430 | 3430 | 3430 | 3430 | 983 |
| 382 | 20240221 | 142400 | 1844630710 | 3430 | 3445 | 3445 | 3430 | 1427 |
| 383 | 20240221 | 142300 | 1839735860 | 3430 | 3450 | 3450 | 3430 | 53 |
| 384 | 20240221 | 142200 | 1839553230 | 3440 | 3430 | 3440 | 3420 | 446 |
| 385 | 20240221 | 142100 | 1838021060 | 3415 | 3415 | 3440 | 3415 | 712 |
| 386 | 20240221 | 142000 | 1835586630 | 3440 | 3425 | 3440 | 3415 | 2782 |
| 387 | 20240221 | 141900 | 1826074820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 388 | 20240221 | 141800 | 1826074820 | 3415 | 3410 | 3420 | 3410 | 636 |
| 389 | 20240221 | 141700 | 1823905510 | 3410 | 3410 | 3410 | 3410 | 18 |
| 390 | 20240221 | 141600 | 1823844130 | 3410 | 3410 | 3410 | 3410 | 10 |
| 391 | 20240221 | 141500 | 1823810030 | 3405 | 3405 | 3405 | 3405 | 10 |
| 392 | 20240221 | 141400 | 1823775980 | 3405 | 3410 | 3410 | 3405 | 626 |
| 393 | 20240221 | 141300 | 1821641480 | 3410 | 3410 | 3410 | 3410 | 10 |
| 394 | 20240221 | 141200 | 1821607380 | 3405 | 3410 | 3410 | 3405 | 40 |
| 395 | 20240221 | 141100 | 1821471155 | 3410 | 3420 | 3420 | 3410 | 761 |
| 396 | 20240221 | 141000 | 1818872495 | 3420 | 3420 | 3420 | 3420 | 121 |
| 397 | 20240221 | 140900 | 1818458675 | 3415 | 3420 | 3420 | 3415 | 339 |
| 398 | 20240221 | 140800 | 1817299345 | 3415 | 3420 | 3420 | 3415 | 67 |
| 399 | 20240221 | 140700 | 1817070255 | 3415 | 3415 | 3415 | 3415 | 632 |
| 400 | 20240221 | 140600 | 1814911975 | 3410 | 3395 | 3410 | 3395 | 626 |
| 401 | 20240221 | 140500 | 1812777465 | 3395 | 3395 | 3395 | 3395 | 300 |
| 402 | 20240221 | 140400 | 1811758965 | 3395 | 3395 | 3395 | 3395 | 606 |
| 403 | 20240221 | 140300 | 1809701595 | 3410 | 3395 | 3410 | 3395 | 36 |
| 404 | 20240221 | 140200 | 1809578880 | 3395 | 3400 | 3400 | 3395 | 473 |
| 405 | 20240221 | 140100 | 1807970755 | 3400 | 3400 | 3400 | 3395 | 721 |
| 406 | 20240221 | 140000 | 1805522005 | 3400 | 3400 | 3400 | 3395 | 510 |
| 407 | 20240221 | 135900 | 1803790350 | 3395 | 3410 | 3410 | 3395 | 441 |
| 408 | 20240221 | 135800 | 1802291580 | 3410 | 3415 | 3415 | 3410 | 421 |
| 409 | 20240221 | 135700 | 1800855265 | 3430 | 3430 | 3430 | 3430 | 1 |
| 410 | 20240221 | 135600 | 1800851835 | 3430 | 3430 | 3430 | 3430 | 1 |
| 411 | 20240221 | 135500 | 1800848405 | 3410 | 3415 | 3415 | 3410 | 608 |
| 412 | 20240221 | 135400 | 1798772135 | 3450 | 3445 | 3450 | 3445 | 751 |
| 413 | 20240221 | 135300 | 1796181810 | 3425 | 3425 | 3425 | 3425 | 10 |
| 414 | 20240221 | 135200 | 1796147560 | 3435 | 3415 | 3435 | 3415 | 247 |
| 415 | 20240221 | 135100 | 1795299315 | 3425 | 3410 | 3435 | 3410 | 15262 |
| 416 | 20240221 | 135000 | 1743042130 | 3410 | 3415 | 3415 | 3410 | 96 |
| 417 | 20240221 | 134900 | 1742714340 | 3410 | 3390 | 3410 | 3390 | 659 |
| 418 | 20240221 | 134800 | 1740470290 | 3385 | 3390 | 3390 | 3385 | 1707 |
| 419 | 20240221 | 134700 | 1734686110 | 3390 | 3385 | 3395 | 3385 | 477 |
| 420 | 20240221 | 134600 | 1733069100 | 3385 | 3385 | 3385 | 3385 | 10 |
| 421 | 20240221 | 134500 | 1733035250 | 3385 | 3390 | 3390 | 3385 | 631 |
| 422 | 20240221 | 134400 | 1730897490 | 3400 | 3390 | 3405 | 3390 | 546 |
| 423 | 20240221 | 134300 | 1729041730 | 3390 | 3390 | 3390 | 3390 | 111 |
| 424 | 20240221 | 134200 | 1728665440 | 3390 | 3390 | 3390 | 3390 | 1481 |
| 425 | 20240221 | 134100 | 1723644850 | 3395 | 3395 | 3395 | 3395 | 170 |
| 426 | 20240221 | 134000 | 1723067700 | 3395 | 3395 | 3395 | 3395 | 7 |
| 427 | 20240221 | 133900 | 1723043935 | 3395 | 3395 | 3395 | 3395 | 3 |
| 428 | 20240221 | 133800 | 1723033750 | 3395 | 3400 | 3400 | 3395 | 627 |
| 429 | 20240221 | 133700 | 1720905015 | 3400 | 3395 | 3400 | 3395 | 40 |
| 430 | 20240221 | 133600 | 1720769165 | 3395 | 3395 | 3395 | 3395 | 13 |
| 431 | 20240221 | 133500 | 1720725030 | 3395 | 3395 | 3395 | 3395 | 614 |
| 432 | 20240221 | 133400 | 1718640500 | 3395 | 3395 | 3395 | 3395 | 10 |
| 433 | 20240221 | 133300 | 1718606550 | 3395 | 3395 | 3395 | 3395 | 0 |
| 434 | 20240221 | 133200 | 1718606550 | 3395 | 3410 | 3410 | 3395 | 4393 |
| 435 | 20240221 | 133100 | 1703660250 | 3410 | 3410 | 3410 | 3410 | 10 |
| 436 | 20240221 | 133000 | 1703626150 | 3405 | 3405 | 3405 | 3405 | 240 |
| 437 | 20240221 | 132900 | 1702808950 | 3405 | 3420 | 3420 | 3405 | 187 |
| 438 | 20240221 | 132800 | 1702171325 | 3425 | 3425 | 3425 | 3425 | 2 |
| 439 | 20240221 | 132700 | 1702164475 | 3415 | 3415 | 3415 | 3415 | 10 |
| 440 | 20240221 | 132600 | 1702130325 | 3415 | 3415 | 3415 | 3415 | 20 |
| 441 | 20240221 | 132500 | 1702062025 | 3415 | 3420 | 3420 | 3410 | 1880 |
| 442 | 20240221 | 132400 | 1695647055 | 3425 | 3420 | 3425 | 3420 | 46 |
| 443 | 20240221 | 132300 | 1695489510 | 3420 | 3425 | 3425 | 3420 | 58 |
| 444 | 20240221 | 132200 | 1695290910 | 3420 | 3425 | 3435 | 3420 | 1165 |
| 445 | 20240221 | 132100 | 1691306535 | 3435 | 3435 | 3435 | 3435 | 0 |
| 446 | 20240221 | 132000 | 1691306535 | 3435 | 3420 | 3435 | 3420 | 36 |
| 447 | 20240221 | 131900 | 1691183025 | 3435 | 3435 | 3435 | 3425 | 250 |
| 448 | 20240221 | 131800 | 1690326565 | 3450 | 3450 | 3450 | 3435 | 13 |
| 449 | 20240221 | 131700 | 1690281865 | 3450 | 3450 | 3450 | 3450 | 0 |
| 450 | 20240221 | 131600 | 1690281865 | 3450 | 3430 | 3450 | 3430 | 791 |
| 451 | 20240221 | 131500 | 1687568455 | 3450 | 3450 | 3450 | 3450 | 3 |
| 452 | 20240221 | 131400 | 1687558105 | 3430 | 3430 | 3430 | 3430 | 10 |
| 453 | 20240221 | 131300 | 1687523805 | 3450 | 3435 | 3450 | 3435 | 12 |
| 454 | 20240221 | 131200 | 1687482555 | 3450 | 3440 | 3450 | 3435 | 764 |
| 455 | 20240221 | 131100 | 1684857440 | 3440 | 3430 | 3440 | 3430 | 516 |
| 456 | 20240221 | 131000 | 1683087480 | 3410 | 3410 | 3410 | 3410 | 0 |
| 457 | 20240221 | 130900 | 1683087480 | 3410 | 3430 | 3430 | 3410 | 147 |
| 458 | 20240221 | 130800 | 1682585670 | 3450 | 3450 | 3450 | 3450 | 3 |
| 459 | 20240221 | 130700 | 1682575320 | 3430 | 3435 | 3450 | 3410 | 646 |
| 460 | 20240221 | 130600 | 1680365815 | 3435 | 3420 | 3435 | 3420 | 818 |
| 461 | 20240221 | 130500 | 1677564905 | 3420 | 3425 | 3435 | 3420 | 146 |
| 462 | 20240221 | 130400 | 1677064975 | 3430 | 3420 | 3430 | 3415 | 1579 |
| 463 | 20240221 | 130300 | 1671649805 | 3405 | 3405 | 3420 | 3405 | 921 |
| 464 | 20240221 | 130200 | 1668512675 | 3410 | 3410 | 3415 | 3410 | 1748 |
| 465 | 20240221 | 130100 | 1662551990 | 3405 | 3405 | 3405 | 3405 | 0 |
| 466 | 20240221 | 130000 | 1662551990 | 3405 | 3420 | 3420 | 3405 | 21 |
| 467 | 20240221 | 125900 | 1662480320 | 3405 | 3415 | 3430 | 3400 | 6637 |
| 468 | 20240221 | 125800 | 1639866145 | 3425 | 3425 | 3425 | 3425 | 20 |
| 469 | 20240221 | 125700 | 1639797645 | 3425 | 3425 | 3425 | 3425 | 129 |
| 470 | 20240221 | 125600 | 1639355820 | 3430 | 3430 | 3430 | 3430 | 507 |
| 471 | 20240221 | 125500 | 1637616810 | 3430 | 3430 | 3430 | 3430 | 12 |
| 472 | 20240221 | 125400 | 1637575650 | 3435 | 3435 | 3435 | 3435 | 30 |
| 473 | 20240221 | 125300 | 1637472600 | 3435 | 3420 | 3435 | 3420 | 766 |
| 474 | 20240221 | 125200 | 1634850710 | 3425 | 3425 | 3425 | 3425 | 291 |
| 475 | 20240221 | 125100 | 1633854035 | 3425 | 3430 | 3430 | 3415 | 4506 |
| 476 | 20240221 | 125000 | 1618428425 | 3435 | 3435 | 3435 | 3430 | 341 |
| 477 | 20240221 | 124900 | 1617257570 | 3450 | 3445 | 3450 | 3445 | 22 |
| 478 | 20240221 | 124800 | 1617181770 | 3445 | 3435 | 3445 | 3435 | 12 |
| 479 | 20240221 | 124700 | 1617140530 | 3450 | 3450 | 3450 | 3450 | 35 |
| 480 | 20240221 | 124600 | 1617019780 | 3435 | 3440 | 3445 | 3435 | 1171 |
| 481 | 20240221 | 124500 | 1612992260 | 3445 | 3440 | 3445 | 3440 | 108 |
| 482 | 20240221 | 124400 | 1612620730 | 3450 | 3440 | 3450 | 3440 | 12 |
| 483 | 20240221 | 124300 | 1612579430 | 3455 | 3445 | 3455 | 3440 | 2661 |
| 484 | 20240221 | 124200 | 1603415355 | 3455 | 3445 | 3455 | 3445 | 879 |
| 485 | 20240221 | 124100 | 1600386200 | 3455 | 3450 | 3455 | 3450 | 21 |
| 486 | 20240221 | 124000 | 1600313740 | 3460 | 3460 | 3460 | 3460 | 144 |
| 487 | 20240221 | 123900 | 1599815500 | 3460 | 3460 | 3465 | 3460 | 860 |
| 488 | 20240221 | 123800 | 1596839880 | 3460 | 3465 | 3465 | 3460 | 14 |
| 489 | 20240221 | 123700 | 1596791420 | 3440 | 3440 | 3465 | 3440 | 662 |
| 490 | 20240221 | 123600 | 1594513685 | 3465 | 3440 | 3465 | 3440 | 14 |
| 491 | 20240221 | 123500 | 1594465425 | 3465 | 3435 | 3465 | 3435 | 2176 |
| 492 | 20240221 | 123400 | 1586962695 | 3430 | 3435 | 3435 | 3430 | 23 |
| 493 | 20240221 | 123300 | 1586883740 | 3435 | 3450 | 3450 | 3435 | 350 |
| 494 | 20240221 | 123200 | 1585681250 | 3450 | 3435 | 3450 | 3435 | 11 |
| 495 | 20240221 | 123100 | 1585643450 | 3450 | 3450 | 3450 | 3450 | 0 |
| 496 | 20240221 | 123000 | 1585643450 | 3450 | 3445 | 3450 | 3430 | 857 |
| 497 | 20240221 | 122900 | 1582700950 | 3445 | 3440 | 3445 | 3440 | 193 |
| 498 | 20240221 | 122800 | 1582037025 | 3430 | 3445 | 3445 | 3430 | 13 |
| 499 | 20240221 | 122700 | 1581992390 | 3425 | 3425 | 3425 | 3420 | 1082 |
| 500 | 20240221 | 122600 | 1578288575 | 3440 | 3450 | 3450 | 3430 | 17 |
| 501 | 20240221 | 122500 | 1578230215 | 3435 | 3430 | 3460 | 3430 | 247 |
| 502 | 20240221 | 122400 | 1577382095 | 3425 | 3430 | 3430 | 3425 | 596 |
| 503 | 20240221 | 122300 | 1575339440 | 3430 | 3430 | 3430 | 3430 | 11 |
| 504 | 20240221 | 122200 | 1575301710 | 3460 | 3430 | 3460 | 3430 | 22 |
| 505 | 20240221 | 122100 | 1575225630 | 3425 | 3425 | 3450 | 3415 | 456 |
| 506 | 20240221 | 122000 | 1573664180 | 3425 | 3450 | 3450 | 3425 | 554 |
| 507 | 20240221 | 121900 | 1571763485 | 3450 | 3450 | 3450 | 3450 | 0 |
| 508 | 20240221 | 121800 | 1571763485 | 3450 | 3450 | 3450 | 3450 | 10 |
| 509 | 20240221 | 121700 | 1571728985 | 3450 | 3450 | 3450 | 3450 | 20 |
| 510 | 20240221 | 121600 | 1571659985 | 3465 | 3465 | 3465 | 3450 | 58 |
| 511 | 20240221 | 121500 | 1571459165 | 3470 | 3455 | 3470 | 3425 | 2235 |
| 512 | 20240221 | 121400 | 1563778845 | 3455 | 3450 | 3455 | 3445 | 310 |
| 513 | 20240221 | 121300 | 1562709955 | 3450 | 3460 | 3460 | 3450 | 1390 |
| 514 | 20240221 | 121200 | 1557903105 | 3480 | 3480 | 3480 | 3480 | 472 |
| 515 | 20240221 | 121100 | 1556260545 | 3480 | 3480 | 3480 | 3480 | 10 |
| 516 | 20240221 | 121000 | 1556225745 | 3480 | 3485 | 3510 | 3480 | 38 |
| 517 | 20240221 | 120900 | 1556092520 | 3480 | 3495 | 3495 | 3480 | 1055 |
| 518 | 20240221 | 120800 | 1552408220 | 3495 | 3495 | 3495 | 3495 | 0 |
| 519 | 20240221 | 120700 | 1552408220 | 3495 | 3500 | 3505 | 3495 | 336 |
| 520 | 20240221 | 120600 | 1551231800 | 3495 | 3495 | 3495 | 3495 | 22 |
| 521 | 20240221 | 120500 | 1551154910 | 3495 | 3490 | 3495 | 3490 | 60 |
| 522 | 20240221 | 120400 | 1550945460 | 3490 | 3500 | 3500 | 3480 | 320 |
| 523 | 20240221 | 120300 | 1549829355 | 3520 | 3535 | 3535 | 3490 | 2211 |
| 524 | 20240221 | 120200 | 1542041360 | 3535 | 3545 | 3545 | 3535 | 259 |
| 525 | 20240221 | 120100 | 1541123550 | 3550 | 3555 | 3565 | 3550 | 897 |
| 526 | 20240221 | 120000 | 1537931765 | 3545 | 3540 | 3545 | 3540 | 509 |
| 527 | 20240221 | 115900 | 1536129900 | 3525 | 3555 | 3555 | 3525 | 11710 |
| 528 | 20240221 | 115800 | 1494816250 | 3555 | 3565 | 3565 | 3555 | 754 |
| 529 | 20240221 | 115700 | 1492132000 | 3560 | 3565 | 3565 | 3560 | 1910 |
| 530 | 20240221 | 115600 | 1485331790 | 3560 | 3570 | 3570 | 3560 | 742 |
| 531 | 20240221 | 115500 | 1482688385 | 3570 | 3570 | 3570 | 3570 | 10 |
| 532 | 20240221 | 115400 | 1482652685 | 3570 | 3570 | 3570 | 3570 | 1 |
| 533 | 20240221 | 115300 | 1482649115 | 3590 | 3570 | 3590 | 3570 | 21 |
| 534 | 20240221 | 115200 | 1482573925 | 3570 | 3570 | 3570 | 3570 | 40 |
| 535 | 20240221 | 115100 | 1482431125 | 3570 | 3590 | 3590 | 3570 | 43 |
| 536 | 20240221 | 115000 | 1482276955 | 3570 | 3570 | 3570 | 3570 | 10 |
| 537 | 20240221 | 114900 | 1482241255 | 3570 | 3570 | 3570 | 3565 | 115 |
| 538 | 20240221 | 114800 | 1481831165 | 3570 | 3570 | 3570 | 3570 | 10 |
| 539 | 20240221 | 114700 | 1481795465 | 3570 | 3570 | 3570 | 3570 | 0 |
| 540 | 20240221 | 114600 | 1481795465 | 3570 | 3575 | 3575 | 3570 | 517 |
| 541 | 20240221 | 114500 | 1479949555 | 3580 | 3585 | 3585 | 3580 | 31 |
| 542 | 20240221 | 114400 | 1479838570 | 3585 | 3585 | 3585 | 3585 | 28 |
| 543 | 20240221 | 114300 | 1479738190 | 3585 | 3590 | 3590 | 3585 | 133 |
| 544 | 20240221 | 114200 | 1479261345 | 3590 | 3590 | 3590 | 3590 | 70 |
| 545 | 20240221 | 114100 | 1479010045 | 3585 | 3585 | 3590 | 3585 | 19 |
| 546 | 20240221 | 114000 | 1478941925 | 3590 | 3615 | 3640 | 3590 | 864 |
| 547 | 20240221 | 113900 | 1475826540 | 3640 | 3630 | 3640 | 3605 | 539 |
| 548 | 20240221 | 113800 | 1473870270 | 3630 | 3600 | 3630 | 3600 | 221 |
| 549 | 20240221 | 113700 | 1473073950 | 3600 | 3600 | 3600 | 3595 | 61 |
| 550 | 20240221 | 113600 | 1472854400 | 3600 | 3585 | 3600 | 3585 | 12 |
| 551 | 20240221 | 113500 | 1472811350 | 3585 | 3585 | 3585 | 3585 | 10 |
| 552 | 20240221 | 113400 | 1472775500 | 3585 | 3585 | 3585 | 3585 | 30 |
| 553 | 20240221 | 113300 | 1472667950 | 3600 | 3580 | 3600 | 3580 | 315 |
| 554 | 20240221 | 113200 | 1471539950 | 3580 | 3590 | 3600 | 3580 | 43 |
| 555 | 20240221 | 113100 | 1471385565 | 3575 | 3575 | 3580 | 3575 | 2495 |
| 556 | 20240221 | 113000 | 1462465895 | 3575 | 3575 | 3575 | 3575 | 10 |
| 557 | 20240221 | 112900 | 1462430145 | 3565 | 3580 | 3580 | 3565 | 618 |
| 558 | 20240221 | 112800 | 1460225685 | 3580 | 3585 | 3585 | 3580 | 98 |
| 559 | 20240221 | 112700 | 1459874405 | 3585 | 3585 | 3585 | 3585 | 18 |
| 560 | 20240221 | 112600 | 1459809875 | 3580 | 3570 | 3580 | 3570 | 40 |
| 561 | 20240221 | 112500 | 1459667045 | 3570 | 3585 | 3590 | 3570 | 161 |
| 562 | 20240221 | 112400 | 1459089525 | 3565 | 3590 | 3590 | 3565 | 2614 |
| 563 | 20240221 | 112300 | 1449750070 | 3590 | 3590 | 3590 | 3590 | 10 |
| 564 | 20240221 | 112200 | 1449714170 | 3585 | 3585 | 3585 | 3585 | 0 |
| 565 | 20240221 | 112100 | 1449714170 | 3585 | 3590 | 3590 | 3585 | 136 |
| 566 | 20240221 | 112000 | 1449226560 | 3585 | 3605 | 3605 | 3585 | 447 |
| 567 | 20240221 | 111900 | 1447617485 | 3605 | 3610 | 3610 | 3605 | 97 |
| 568 | 20240221 | 111800 | 1447267795 | 3610 | 3610 | 3620 | 3610 | 18 |
| 569 | 20240221 | 111700 | 1447202785 | 3630 | 3630 | 3630 | 3630 | 1 |
| 570 | 20240221 | 111600 | 1447199155 | 3615 | 3615 | 3615 | 3615 | 505 |
| 571 | 20240221 | 111500 | 1445373580 | 3615 | 3615 | 3615 | 3615 | 7 |
| 572 | 20240221 | 111400 | 1445348275 | 3615 | 3630 | 3630 | 3615 | 11 |
| 573 | 20240221 | 111300 | 1445308495 | 3635 | 3635 | 3635 | 3635 | 33 |
| 574 | 20240221 | 111200 | 1445188540 | 3615 | 3615 | 3615 | 3615 | 10 |
| 575 | 20240221 | 111100 | 1445152390 | 3630 | 3640 | 3640 | 3630 | 188 |
| 576 | 20240221 | 111000 | 1444469560 | 3650 | 3640 | 3650 | 3640 | 228 |
| 577 | 20240221 | 110900 | 1443639590 | 3640 | 3640 | 3640 | 3630 | 31 |
| 578 | 20240221 | 110800 | 1443526950 | 3640 | 3625 | 3640 | 3625 | 72 |
| 579 | 20240221 | 110700 | 1443265125 | 3620 | 3620 | 3620 | 3620 | 82 |
| 580 | 20240221 | 110600 | 1442968285 | 3645 | 3605 | 3645 | 3605 | 1433 |
| 581 | 20240221 | 110500 | 1437751700 | 3605 | 3625 | 3625 | 3605 | 287 |
| 582 | 20240221 | 110400 | 1436714435 | 3625 | 3625 | 3625 | 3625 | 72 |
| 583 | 20240221 | 110300 | 1436453435 | 3645 | 3620 | 3645 | 3600 | 1119 |
| 584 | 20240221 | 110200 | 1432415760 | 3615 | 3630 | 3635 | 3615 | 4533 |
| 585 | 20240221 | 110100 | 1415980495 | 3630 | 3630 | 3630 | 3630 | 278 |
| 586 | 20240221 | 110000 | 1414971355 | 3630 | 3625 | 3630 | 3625 | 656 |
| 587 | 20240221 | 105900 | 1412591495 | 3635 | 3650 | 3650 | 3635 | 1497 |
| 588 | 20240221 | 105800 | 1407138935 | 3650 | 3660 | 3660 | 3650 | 198 |
| 589 | 20240221 | 105700 | 1406415715 | 3660 | 3650 | 3670 | 3650 | 2987 |
| 590 | 20240221 | 105600 | 1395478430 | 3650 | 3650 | 3650 | 3645 | 1992 |
| 591 | 20240221 | 105500 | 1388208415 | 3650 | 3645 | 3650 | 3645 | 441 |
| 592 | 20240221 | 105400 | 1386599505 | 3645 | 3645 | 3645 | 3635 | 2715 |
| 593 | 20240221 | 105300 | 1376703440 | 3640 | 3635 | 3645 | 3635 | 1735 |
| 594 | 20240221 | 105200 | 1370386625 | 3640 | 3635 | 3640 | 3625 | 670 |
| 595 | 20240221 | 105100 | 1367951950 | 3635 | 3625 | 3635 | 3620 | 3237 |
| 596 | 20240221 | 105000 | 1356202845 | 3615 | 3615 | 3620 | 3605 | 2907 |
| 597 | 20240221 | 104900 | 1345690860 | 3615 | 3640 | 3640 | 3615 | 2486 |
| 598 | 20240221 | 104800 | 1336644230 | 3645 | 3650 | 3660 | 3640 | 1546 |
| 599 | 20240221 | 104700 | 1330993895 | 3635 | 3620 | 3635 | 3620 | 1596 |
| 600 | 20240221 | 104600 | 1325198660 | 3620 | 3595 | 3620 | 3595 | 528 |
| 601 | 20240221 | 104500 | 1323290290 | 3580 | 3590 | 3600 | 3580 | 1487 |
| 602 | 20240221 | 104400 | 1317958290 | 3585 | 3595 | 3595 | 3585 | 1744 |
| 603 | 20240221 | 104300 | 1311690840 | 3595 | 3600 | 3600 | 3595 | 1275 |
| 604 | 20240221 | 104200 | 1307105445 | 3595 | 3625 | 3625 | 3595 | 3414 |
| 605 | 20240221 | 104100 | 1294790745 | 3610 | 3640 | 3640 | 3610 | 3287 |
| 606 | 20240221 | 104000 | 1282876245 | 3635 | 3630 | 3635 | 3610 | 2929 |
| 607 | 20240221 | 103900 | 1272262165 | 3630 | 3675 | 3680 | 3630 | 4606 |
| 608 | 20240221 | 103800 | 1255443920 | 3655 | 3685 | 3685 | 3645 | 3473 |
| 609 | 20240221 | 103700 | 1242749770 | 3685 | 3650 | 3685 | 3635 | 7022 |
| 610 | 20240221 | 103600 | 1217002520 | 3650 | 3640 | 3695 | 3625 | 12611 |
| 611 | 20240221 | 103500 | 1170920180 | 3640 | 3720 | 3735 | 3575 | 36692 |
| 612 | 20240221 | 103400 | 1037060230 | 3710 | 3660 | 3780 | 3660 | 22474 |
| 613 | 20240221 | 103300 | 953870405 | 3640 | 3640 | 3640 | 3640 | 0 |
| 614 | 20240221 | 103200 | 953870405 | 3640 | 3600 | 3640 | 3600 | 9552 |
| 615 | 20240221 | 103100 | 919223510 | 3620 | 3585 | 3620 | 3585 | 3937 |
| 616 | 20240221 | 103000 | 905066870 | 3600 | 3635 | 3640 | 3585 | 3959 |
| 617 | 20240221 | 102900 | 890789905 | 3640 | 3560 | 3640 | 3560 | 20871 |
| 618 | 20240221 | 102800 | 815526240 | 3545 | 3565 | 3565 | 3545 | 294 |
| 619 | 20240221 | 102700 | 814482330 | 3570 | 3540 | 3570 | 3540 | 2220 |
| 620 | 20240221 | 102600 | 806578760 | 3540 | 3550 | 3550 | 3535 | 78 |
| 621 | 20240221 | 102500 | 806302895 | 3535 | 3535 | 3550 | 3535 | 210 |
| 622 | 20240221 | 102400 | 805557710 | 3540 | 3540 | 3540 | 3540 | 1522 |
| 623 | 20240221 | 102300 | 800169830 | 3530 | 3540 | 3540 | 3530 | 310 |
| 624 | 20240221 | 102200 | 799072530 | 3550 | 3540 | 3550 | 3540 | 4 |
| 625 | 20240221 | 102100 | 799058350 | 3530 | 3530 | 3530 | 3525 | 32 |
| 626 | 20240221 | 102000 | 798945440 | 3530 | 3530 | 3530 | 3530 | 54 |
| 627 | 20240221 | 101900 | 798754820 | 3530 | 3565 | 3565 | 3530 | 502 |
| 628 | 20240221 | 101800 | 796979930 | 3570 | 3540 | 3570 | 3525 | 6605 |
| 629 | 20240221 | 101700 | 773506960 | 3545 | 3545 | 3545 | 3545 | 140 |
| 630 | 20240221 | 101600 | 773010660 | 3560 | 3560 | 3560 | 3545 | 113 |
| 631 | 20240221 | 101500 | 772608980 | 3560 | 3555 | 3560 | 3555 | 21 |
| 632 | 20240221 | 101400 | 772534225 | 3535 | 3560 | 3560 | 3535 | 71 |
| 633 | 20240221 | 101300 | 772282490 | 3560 | 3525 | 3560 | 3505 | 4865 |
| 634 | 20240221 | 101200 | 754976430 | 3505 | 3515 | 3525 | 3505 | 5211 |
| 635 | 20240221 | 101100 | 736659880 | 3515 | 3515 | 3550 | 3515 | 3284 |
| 636 | 20240221 | 101000 | 725033395 | 3540 | 3540 | 3540 | 3540 | 881 |
| 637 | 20240221 | 100900 | 721914655 | 3540 | 3515 | 3545 | 3505 | 3693 |
| 638 | 20240221 | 100800 | 708889665 | 3495 | 3515 | 3515 | 3495 | 481 |
| 639 | 20240221 | 100700 | 707206510 | 3515 | 3500 | 3515 | 3500 | 907 |
| 640 | 20240221 | 100600 | 704019055 | 3495 | 3515 | 3515 | 3495 | 330 |
| 641 | 20240221 | 100500 | 702864015 | 3515 | 3520 | 3520 | 3505 | 154 |
| 642 | 20240221 | 100400 | 702322090 | 3525 | 3510 | 3525 | 3510 | 4073 |
| 643 | 20240221 | 100300 | 687996010 | 3485 | 3430 | 3510 | 3430 | 4990 |
| 644 | 20240221 | 100200 | 670612730 | 3430 | 3430 | 3430 | 3425 | 261 |
| 645 | 20240221 | 100100 | 669717805 | 3430 | 3430 | 3430 | 3430 | 666 |
| 646 | 20240221 | 100000 | 667433425 | 3445 | 3450 | 3455 | 3445 | 393 |
| 647 | 20240221 | 095900 | 666077570 | 3460 | 3460 | 3460 | 3460 | 581 |
| 648 | 20240221 | 095800 | 664067310 | 3460 | 3475 | 3475 | 3460 | 8911 |
| 649 | 20240221 | 095700 | 633229495 | 3500 | 3465 | 3500 | 3465 | 41 |
| 650 | 20240221 | 095600 | 633086350 | 3465 | 3480 | 3480 | 3465 | 52 |
| 651 | 20240221 | 095500 | 632906155 | 3480 | 3480 | 3480 | 3480 | 45 |
| 652 | 20240221 | 095400 | 632749555 | 3495 | 3495 | 3495 | 3495 | 1092 |
| 653 | 20240221 | 095300 | 628933015 | 3495 | 3515 | 3520 | 3495 | 201 |
| 654 | 20240221 | 095200 | 628228185 | 3485 | 3495 | 3505 | 3470 | 1396 |
| 655 | 20240221 | 095100 | 623343455 | 3485 | 3465 | 3485 | 3465 | 1267 |
| 656 | 20240221 | 095000 | 618938060 | 3460 | 3460 | 3460 | 3460 | 68 |
| 657 | 20240221 | 094900 | 618702780 | 3460 | 3420 | 3475 | 3415 | 2702 |
| 658 | 20240221 | 094800 | 609352330 | 3425 | 3425 | 3430 | 3425 | 1000 |
| 659 | 20240221 | 094700 | 605927305 | 3425 | 3425 | 3425 | 3425 | 0 |
| 660 | 20240221 | 094600 | 605927305 | 3425 | 3455 | 3455 | 3425 | 30 |
| 661 | 20240221 | 094500 | 605823955 | 3425 | 3425 | 3425 | 3425 | 0 |
| 662 | 20240221 | 094400 | 605823955 | 3425 | 3455 | 3455 | 3425 | 359 |
| 663 | 20240221 | 094300 | 604590860 | 3435 | 3435 | 3435 | 3435 | 20 |
| 664 | 20240221 | 094200 | 604522160 | 3425 | 3405 | 3465 | 3405 | 819 |
| 665 | 20240221 | 094100 | 601710315 | 3405 | 3405 | 3405 | 3405 | 0 |
| 666 | 20240221 | 094000 | 601710315 | 3405 | 3405 | 3415 | 3405 | 211 |
| 667 | 20240221 | 093900 | 600991850 | 3400 | 3390 | 3410 | 3390 | 2006 |
| 668 | 20240221 | 093800 | 594169700 | 3395 | 3400 | 3410 | 3395 | 1055 |
| 669 | 20240221 | 093700 | 590587400 | 3400 | 3400 | 3400 | 3400 | 20 |
| 670 | 20240221 | 093600 | 590519400 | 3410 | 3405 | 3410 | 3395 | 440 |
| 671 | 20240221 | 093500 | 589022625 | 3410 | 3410 | 3410 | 3410 | 13 |
| 672 | 20240221 | 093400 | 588978295 | 3410 | 3390 | 3410 | 3390 | 1163 |
| 673 | 20240221 | 093300 | 585028245 | 3390 | 3390 | 3390 | 3390 | 365 |
| 674 | 20240221 | 093200 | 583790895 | 3390 | 3390 | 3390 | 3390 | 1146 |
| 675 | 20240221 | 093100 | 579905955 | 3410 | 3400 | 3410 | 3395 | 943 |
| 676 | 20240221 | 093000 | 576702320 | 3400 | 3405 | 3405 | 3400 | 544 |
| 677 | 20240221 | 092900 | 574850175 | 3400 | 3400 | 3400 | 3400 | 733 |
| 678 | 20240221 | 092800 | 572357975 | 3410 | 3420 | 3420 | 3400 | 306 |
| 679 | 20240221 | 092700 | 571314215 | 3430 | 3430 | 3440 | 3420 | 506 |
| 680 | 20240221 | 092600 | 569579930 | 3430 | 3430 | 3430 | 3430 | 5874 |
| 681 | 20240221 | 092500 | 549432110 | 3430 | 3450 | 3450 | 3430 | 3310 |
| 682 | 20240221 | 092400 | 538064640 | 3455 | 3450 | 3455 | 3445 | 500 |
| 683 | 20240221 | 092300 | 536339585 | 3450 | 3455 | 3455 | 3450 | 4481 |
| 684 | 20240221 | 092200 | 520878215 | 3455 | 3460 | 3460 | 3455 | 981 |
| 685 | 20240221 | 092100 | 517488075 | 3460 | 3460 | 3460 | 3450 | 3106 |
| 686 | 20240221 | 092000 | 506753710 | 3465 | 3520 | 3520 | 3465 | 5840 |
| 687 | 20240221 | 091900 | 486350815 | 3520 | 3500 | 3520 | 3480 | 13890 |
| 688 | 20240221 | 091800 | 437731555 | 3515 | 3500 | 3515 | 3490 | 5544 |
| 689 | 20240221 | 091700 | 418326705 | 3500 | 3515 | 3515 | 3495 | 1962 |
| 690 | 20240221 | 091600 | 411452230 | 3495 | 3510 | 3510 | 3495 | 8079 |
| 691 | 20240221 | 091500 | 383150620 | 3490 | 3455 | 3505 | 3420 | 9476 |
| 692 | 20240221 | 091400 | 350194815 | 3460 | 3540 | 3540 | 3395 | 23748 |
| 693 | 20240221 | 091300 | 268074520 | 3500 | 3520 | 3600 | 3500 | 16424 |
| 694 | 20240221 | 091200 | 209751135 | 3500 | 3475 | 3510 | 3475 | 3487 |
| 695 | 20240221 | 091100 | 197585315 | 3480 | 3460 | 3480 | 3460 | 3509 |
| 696 | 20240221 | 091000 | 185438870 | 3460 | 3450 | 3465 | 3395 | 7362 |
| 697 | 20240221 | 090900 | 160131485 | 3450 | 3450 | 3450 | 3415 | 3062 |
| 698 | 20240221 | 090800 | 149600065 | 3450 | 3410 | 3455 | 3390 | 6597 |
| 699 | 20240221 | 090700 | 127022800 | 3405 | 3315 | 3405 | 3315 | 6279 |
| 700 | 20240221 | 090600 | 105873525 | 3310 | 3285 | 3310 | 3270 | 1771 |
| 701 | 20240221 | 090500 | 100051550 | 3270 | 3270 | 3290 | 3260 | 4571 |
| 702 | 20240221 | 090400 | 85096350 | 3270 | 3330 | 3340 | 3270 | 4622 |
| 703 | 20240221 | 090300 | 69833755 | 3310 | 3310 | 3310 | 3310 | 1867 |
| 704 | 20240221 | 090200 | 63653985 | 3100 | 3100 | 3100 | 3100 | 0 |
| 705 | 20240221 | 090100 | 63653985 | 3100 | 3310 | 3310 | 3100 | 10539 |
| 706 | 20240221 | 090000 | 29226755 | 3315 | 3365 | 3365 | 3315 | 8631 |