36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240221 | 211100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 3 | 20240221 | 211000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20240221 | 210900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20240221 | 210800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20240221 | 210700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20240221 | 210600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20240221 | 210500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20240221 | 210400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20240221 | 210300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20240221 | 210200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20240221 | 210100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20240221 | 210000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20240221 | 205900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20240221 | 205800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20240221 | 205700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20240221 | 205600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20240221 | 205500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20240221 | 205400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20240221 | 205300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20240221 | 205200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20240221 | 205100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20240221 | 205000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20240221 | 204900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20240221 | 204800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20240221 | 204700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20240221 | 204600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20240221 | 204500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20240221 | 204400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20240221 | 204300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20240221 | 204200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20240221 | 204100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 33 | 20240221 | 204000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20240221 | 203900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20240221 | 203800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20240221 | 203700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20240221 | 203600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20240221 | 203500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20240221 | 203400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20240221 | 203300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20240221 | 203200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20240221 | 203100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20240221 | 203000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20240221 | 202900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20240221 | 202800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20240221 | 202700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20240221 | 202600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20240221 | 202500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20240221 | 202400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20240221 | 202300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20240221 | 202200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20240221 | 202100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20240221 | 202000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20240221 | 201900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20240221 | 201800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20240221 | 201700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20240221 | 201600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20240221 | 201500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20240221 | 201400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20240221 | 201300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20240221 | 201200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20240221 | 201100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 63 | 20240221 | 201000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20240221 | 200900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20240221 | 200800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20240221 | 200700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20240221 | 200600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20240221 | 200500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20240221 | 200400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20240221 | 200300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20240221 | 200200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20240221 | 200100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20240221 | 200000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20240221 | 195900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20240221 | 195800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20240221 | 195700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20240221 | 195600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20240221 | 195500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20240221 | 195400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20240221 | 195300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20240221 | 195200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20240221 | 195100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20240221 | 195000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20240221 | 194900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20240221 | 194800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20240221 | 194700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20240221 | 194600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20240221 | 194500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20240221 | 194400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20240221 | 194300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20240221 | 194200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20240221 | 194100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 93 | 20240221 | 194000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20240221 | 193900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20240221 | 193800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20240221 | 193700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20240221 | 193600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20240221 | 193500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20240221 | 193400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20240221 | 193300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20240221 | 193200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20240221 | 193100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20240221 | 193000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20240221 | 192900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20240221 | 192800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20240221 | 192700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20240221 | 192600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20240221 | 192500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20240221 | 192400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20240221 | 192300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20240221 | 192200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20240221 | 192100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20240221 | 192000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20240221 | 191900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20240221 | 191800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20240221 | 191700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20240221 | 191600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20240221 | 191500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20240221 | 191400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20240221 | 191300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20240221 | 191200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20240221 | 191100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 123 | 20240221 | 191000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20240221 | 190900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20240221 | 190800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20240221 | 190700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20240221 | 190600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20240221 | 190500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20240221 | 190400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20240221 | 190300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20240221 | 190200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20240221 | 190100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20240221 | 190000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20240221 | 185900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20240221 | 185800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20240221 | 185700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20240221 | 185600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20240221 | 185500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20240221 | 185400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20240221 | 185300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20240221 | 185200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20240221 | 185100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20240221 | 185000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20240221 | 184900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20240221 | 184800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20240221 | 184700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20240221 | 184600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20240221 | 184500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20240221 | 184400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20240221 | 184300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20240221 | 184200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20240221 | 184100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 153 | 20240221 | 184000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20240221 | 183900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20240221 | 183800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20240221 | 183700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20240221 | 183600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20240221 | 183500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20240221 | 183400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20240221 | 183300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20240221 | 183200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20240221 | 183100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20240221 | 183000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20240221 | 182900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20240221 | 182800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20240221 | 182700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20240221 | 182600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20240221 | 182500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20240221 | 182400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20240221 | 182300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20240221 | 182200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20240221 | 182100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20240221 | 182000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20240221 | 181900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20240221 | 181800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20240221 | 181700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20240221 | 181600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20240221 | 181500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20240221 | 181400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20240221 | 181300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20240221 | 181200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20240221 | 181100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 183 | 20240221 | 181000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20240221 | 180900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20240221 | 180800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20240221 | 180700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20240221 | 180600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20240221 | 180500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20240221 | 180400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20240221 | 180300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20240221 | 180200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20240221 | 180100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20240221 | 180000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20240221 | 175900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20240221 | 175800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20240221 | 175700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20240221 | 175600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20240221 | 175500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20240221 | 175400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20240221 | 175300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20240221 | 175200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20240221 | 175100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20240221 | 175000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20240221 | 174900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20240221 | 174800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20240221 | 174700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20240221 | 174600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240221 | 174500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240221 | 174400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240221 | 174300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240221 | 174200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20240221 | 174100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 213 | 20240221 | 174000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240221 | 173900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240221 | 173800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240221 | 173700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240221 | 173600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240221 | 173500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240221 | 173400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240221 | 173300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240221 | 173200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240221 | 173100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20240221 | 173000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20240221 | 172900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20240221 | 172800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20240221 | 172700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240221 | 172600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240221 | 172500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20240221 | 172400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20240221 | 172300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20240221 | 172200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20240221 | 172100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20240221 | 172000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20240221 | 171900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20240221 | 171800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20240221 | 171700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20240221 | 171600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20240221 | 171500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20240221 | 171400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20240221 | 171300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20240221 | 171200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20240221 | 171100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 243 | 20240221 | 171000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20240221 | 170900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20240221 | 170800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20240221 | 170700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20240221 | 170600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20240221 | 170500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20240221 | 170400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20240221 | 170300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20240221 | 170200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20240221 | 170100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20240221 | 170000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20240221 | 165900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20240221 | 165800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20240221 | 165700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20240221 | 165600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 258 | 20240221 | 165500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20240221 | 165400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20240221 | 165300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20240221 | 165200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 262 | 20240221 | 165100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20240221 | 165000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 264 | 20240221 | 164900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 265 | 20240221 | 164800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 266 | 20240221 | 164700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 267 | 20240221 | 164600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 268 | 20240221 | 164500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20240221 | 164400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 270 | 20240221 | 164300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 271 | 20240221 | 164200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 272 | 20240221 | 164100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 273 | 20240221 | 164000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 274 | 20240221 | 163900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 275 | 20240221 | 163800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 276 | 20240221 | 163700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 277 | 20240221 | 163600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 278 | 20240221 | 163500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 279 | 20240221 | 163400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 280 | 20240221 | 163300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 281 | 20240221 | 163200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 282 | 20240221 | 163100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 283 | 20240221 | 163000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 284 | 20240221 | 162900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 285 | 20240221 | 162800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 286 | 20240221 | 162700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 287 | 20240221 | 162600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 288 | 20240221 | 162500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 289 | 20240221 | 162400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 290 | 20240221 | 162300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 291 | 20240221 | 162200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 292 | 20240221 | 162100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 293 | 20240221 | 162000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 294 | 20240221 | 161900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 295 | 20240221 | 161800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 296 | 20240221 | 161700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 297 | 20240221 | 161600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 298 | 20240221 | 161500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 299 | 20240221 | 161400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 300 | 20240221 | 161300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 301 | 20240221 | 161200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 302 | 20240221 | 161100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 303 | 20240221 | 161000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 304 | 20240221 | 160900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 305 | 20240221 | 160800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 306 | 20240221 | 160700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 307 | 20240221 | 160600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 308 | 20240221 | 160500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 309 | 20240221 | 160400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 310 | 20240221 | 160300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 311 | 20240221 | 160200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 312 | 20240221 | 160100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 313 | 20240221 | 160000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 314 | 20240221 | 155900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 315 | 20240221 | 155800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 316 | 20240221 | 155700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 317 | 20240221 | 155600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 318 | 20240221 | 155500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 319 | 20240221 | 155400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 320 | 20240221 | 155300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 321 | 20240221 | 155200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 322 | 20240221 | 155100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 323 | 20240221 | 155000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 324 | 20240221 | 154900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 325 | 20240221 | 154800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 326 | 20240221 | 154700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 327 | 20240221 | 154600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 328 | 20240221 | 154500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 329 | 20240221 | 154400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 330 | 20240221 | 154300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 331 | 20240221 | 154200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 332 | 20240221 | 154100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 333 | 20240221 | 154000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 334 | 20240221 | 153900 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 335 | 20240221 | 153800 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 336 | 20240221 | 153700 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 337 | 20240221 | 153600 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 338 | 20240221 | 153500 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 339 | 20240221 | 153400 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 340 | 20240221 | 153300 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 341 | 20240221 | 153200 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 342 | 20240221 | 153100 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 0 |
| 343 | 20240221 | 153000 | 2978322970 | 3830 | 3830 | 3830 | 3830 | 5148 |
| 344 | 20240221 | 152900 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 345 | 20240221 | 152800 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 346 | 20240221 | 152700 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 347 | 20240221 | 152600 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 348 | 20240221 | 152500 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 349 | 20240221 | 152400 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 350 | 20240221 | 152300 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 351 | 20240221 | 152200 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 352 | 20240221 | 152100 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 353 | 20240221 | 152000 | 2958606130 | 3815 | 3815 | 3815 | 3815 | 0 |
| 354 | 20240221 | 151900 | 2958606130 | 3815 | 3815 | 3825 | 3815 | 1819 |
| 355 | 20240221 | 151800 | 2951662610 | 3815 | 3810 | 3820 | 3810 | 97 |
| 356 | 20240221 | 151700 | 2951292825 | 3815 | 3815 | 3815 | 3815 | 411 |
| 357 | 20240221 | 151600 | 2949724860 | 3805 | 3815 | 3815 | 3805 | 2493 |
| 358 | 20240221 | 151500 | 2940238090 | 3810 | 3815 | 3815 | 3810 | 882 |
| 359 | 20240221 | 151400 | 2936873860 | 3810 | 3815 | 3815 | 3810 | 199 |
| 360 | 20240221 | 151300 | 2936114930 | 3805 | 3810 | 3815 | 3805 | 2155 |
| 361 | 20240221 | 151200 | 2927907795 | 3810 | 3805 | 3810 | 3805 | 1449 |
| 362 | 20240221 | 151100 | 2922394195 | 3805 | 3805 | 3810 | 3805 | 97 |
| 363 | 20240221 | 151000 | 2922025105 | 3810 | 3810 | 3810 | 3805 | 1000 |
| 364 | 20240221 | 150900 | 2918215165 | 3810 | 3805 | 3810 | 3800 | 306 |
| 365 | 20240221 | 150800 | 2917051520 | 3805 | 3800 | 3805 | 3800 | 781 |
| 366 | 20240221 | 150700 | 2914082760 | 3810 | 3800 | 3810 | 3800 | 272 |
| 367 | 20240221 | 150600 | 2913048960 | 3795 | 3810 | 3810 | 3795 | 1517 |
| 368 | 20240221 | 150500 | 2907288675 | 3805 | 3810 | 3810 | 3805 | 107 |
| 369 | 20240221 | 150400 | 2906881190 | 3815 | 3810 | 3815 | 3810 | 7 |
| 370 | 20240221 | 150300 | 2906854515 | 3815 | 3815 | 3815 | 3805 | 287 |
| 371 | 20240221 | 150200 | 2905760915 | 3815 | 3815 | 3815 | 3815 | 11 |
| 372 | 20240221 | 150100 | 2905718950 | 3790 | 3805 | 3805 | 3790 | 2402 |
| 373 | 20240221 | 150000 | 2896606390 | 3805 | 3815 | 3820 | 3795 | 911 |
| 374 | 20240221 | 145900 | 2893141780 | 3825 | 3815 | 3825 | 3815 | 265 |
| 375 | 20240221 | 145800 | 2892129315 | 3820 | 3800 | 3820 | 3800 | 878 |
| 376 | 20240221 | 145700 | 2888787475 | 3800 | 3790 | 3800 | 3790 | 623 |
| 377 | 20240221 | 145600 | 2886424340 | 3790 | 3800 | 3800 | 3790 | 539 |
| 378 | 20240221 | 145500 | 2884379685 | 3795 | 3795 | 3795 | 3795 | 64 |
| 379 | 20240221 | 145400 | 2884136805 | 3795 | 3800 | 3800 | 3795 | 1277 |
| 380 | 20240221 | 145300 | 2879289590 | 3800 | 3800 | 3800 | 3800 | 495 |
| 381 | 20240221 | 145200 | 2877408590 | 3800 | 3795 | 3805 | 3795 | 660 |
| 382 | 20240221 | 145100 | 2874901135 | 3795 | 3795 | 3800 | 3795 | 722 |
| 383 | 20240221 | 145000 | 2872161095 | 3795 | 3795 | 3800 | 3795 | 271 |
| 384 | 20240221 | 144900 | 2871132470 | 3795 | 3805 | 3805 | 3795 | 2022 |
| 385 | 20240221 | 144800 | 2863455750 | 3805 | 3800 | 3805 | 3800 | 145 |
| 386 | 20240221 | 144700 | 2862904730 | 3800 | 3795 | 3800 | 3795 | 3038 |
| 387 | 20240221 | 144600 | 2851366845 | 3800 | 3795 | 3800 | 3795 | 789 |
| 388 | 20240221 | 144500 | 2848371145 | 3795 | 3795 | 3795 | 3795 | 1184 |
| 389 | 20240221 | 144400 | 2843877865 | 3795 | 3800 | 3805 | 3795 | 129 |
| 390 | 20240221 | 144300 | 2843387635 | 3800 | 3805 | 3805 | 3800 | 587 |
| 391 | 20240221 | 144200 | 2841156255 | 3805 | 3805 | 3805 | 3805 | 62 |
| 392 | 20240221 | 144100 | 2840920345 | 3795 | 3810 | 3810 | 3795 | 911 |
| 393 | 20240221 | 144000 | 2837460705 | 3800 | 3795 | 3810 | 3795 | 981 |
| 394 | 20240221 | 143900 | 2833734425 | 3795 | 3790 | 3795 | 3790 | 579 |
| 395 | 20240221 | 143800 | 2831537170 | 3815 | 3820 | 3820 | 3790 | 526 |
| 396 | 20240221 | 143700 | 2829540955 | 3795 | 3800 | 3820 | 3795 | 2262 |
| 397 | 20240221 | 143600 | 2820948570 | 3795 | 3795 | 3800 | 3795 | 2467 |
| 398 | 20240221 | 143500 | 2811586110 | 3800 | 3815 | 3815 | 3800 | 3097 |
| 399 | 20240221 | 143400 | 2799814725 | 3820 | 3795 | 3820 | 3795 | 38514 |
| 400 | 20240221 | 143300 | 2653469510 | 3795 | 3820 | 3825 | 3795 | 14789 |
| 401 | 20240221 | 143200 | 2597273295 | 3805 | 3825 | 3825 | 3805 | 42679 |
| 402 | 20240221 | 143100 | 2434738970 | 3835 | 3825 | 3835 | 3825 | 391 |
| 403 | 20240221 | 143000 | 2433243385 | 3825 | 3830 | 3830 | 3825 | 690 |
| 404 | 20240221 | 142900 | 2430601630 | 3830 | 3840 | 3840 | 3825 | 862 |
| 405 | 20240221 | 142800 | 2427300345 | 3840 | 3835 | 3840 | 3825 | 1499 |
| 406 | 20240221 | 142700 | 2421556930 | 3835 | 3835 | 3835 | 3835 | 7 |
| 407 | 20240221 | 142600 | 2421530085 | 3835 | 3835 | 3835 | 3835 | 120 |
| 408 | 20240221 | 142500 | 2421069885 | 3835 | 3835 | 3835 | 3835 | 88 |
| 409 | 20240221 | 142400 | 2420732405 | 3840 | 3855 | 3855 | 3840 | 325 |
| 410 | 20240221 | 142300 | 2419484240 | 3855 | 3855 | 3855 | 3855 | 0 |
| 411 | 20240221 | 142200 | 2419484240 | 3855 | 3855 | 3855 | 3855 | 80 |
| 412 | 20240221 | 142100 | 2419175840 | 3855 | 3825 | 3855 | 3825 | 5429 |
| 413 | 20240221 | 142000 | 2398299260 | 3825 | 3835 | 3835 | 3825 | 533 |
| 414 | 20240221 | 141900 | 2396257920 | 3835 | 3835 | 3835 | 3830 | 98 |
| 415 | 20240221 | 141800 | 2395882140 | 3830 | 3835 | 3835 | 3830 | 163 |
| 416 | 20240221 | 141700 | 2395257300 | 3835 | 3830 | 3835 | 3830 | 60 |
| 417 | 20240221 | 141600 | 2395027350 | 3830 | 3830 | 3830 | 3830 | 1289 |
| 418 | 20240221 | 141500 | 2390090480 | 3830 | 3835 | 3835 | 3830 | 2 |
| 419 | 20240221 | 141400 | 2390082815 | 3830 | 3830 | 3830 | 3830 | 196 |
| 420 | 20240221 | 141300 | 2389332135 | 3835 | 3835 | 3835 | 3835 | 117 |
| 421 | 20240221 | 141200 | 2388883440 | 3835 | 3830 | 3835 | 3830 | 1975 |
| 422 | 20240221 | 141100 | 2381319155 | 3830 | 3835 | 3835 | 3830 | 369 |
| 423 | 20240221 | 141000 | 2379904570 | 3835 | 3830 | 3835 | 3830 | 895 |
| 424 | 20240221 | 140900 | 2376472520 | 3835 | 3835 | 3835 | 3835 | 101 |
| 425 | 20240221 | 140800 | 2376085185 | 3835 | 3835 | 3835 | 3835 | 18 |
| 426 | 20240221 | 140700 | 2376016155 | 3835 | 3830 | 3835 | 3830 | 151 |
| 427 | 20240221 | 140600 | 2375437425 | 3830 | 3830 | 3830 | 3830 | 85 |
| 428 | 20240221 | 140500 | 2375111875 | 3830 | 3830 | 3830 | 3830 | 306 |
| 429 | 20240221 | 140400 | 2373939895 | 3830 | 3835 | 3835 | 3830 | 1059 |
| 430 | 20240221 | 140300 | 2369878710 | 3835 | 3835 | 3835 | 3835 | 30 |
| 431 | 20240221 | 140200 | 2369763660 | 3840 | 3840 | 3840 | 3840 | 0 |
| 432 | 20240221 | 140100 | 2369763660 | 3840 | 3840 | 3840 | 3840 | 0 |
| 433 | 20240221 | 140000 | 2369763660 | 3840 | 3835 | 3840 | 3835 | 37 |
| 434 | 20240221 | 135900 | 2369621760 | 3835 | 3835 | 3835 | 3835 | 435 |
| 435 | 20240221 | 135800 | 2367953535 | 3835 | 3835 | 3840 | 3835 | 3 |
| 436 | 20240221 | 135700 | 2367942025 | 3845 | 3830 | 3845 | 3830 | 318 |
| 437 | 20240221 | 135600 | 2366723055 | 3835 | 3835 | 3835 | 3830 | 367 |
| 438 | 20240221 | 135500 | 2365315705 | 3835 | 3835 | 3835 | 3835 | 161 |
| 439 | 20240221 | 135400 | 2364698270 | 3845 | 3830 | 3845 | 3830 | 1948 |
| 440 | 20240221 | 135300 | 2357234915 | 3830 | 3840 | 3840 | 3830 | 2027 |
| 441 | 20240221 | 135200 | 2349457125 | 3840 | 3840 | 3845 | 3840 | 336 |
| 442 | 20240221 | 135100 | 2348166750 | 3845 | 3845 | 3845 | 3845 | 84 |
| 443 | 20240221 | 135000 | 2347843770 | 3845 | 3845 | 3845 | 3845 | 221 |
| 444 | 20240221 | 134900 | 2346994025 | 3845 | 3840 | 3850 | 3835 | 1033 |
| 445 | 20240221 | 134800 | 2343028230 | 3840 | 3840 | 3845 | 3840 | 1930 |
| 446 | 20240221 | 134700 | 2335613390 | 3845 | 3840 | 3845 | 3840 | 3 |
| 447 | 20240221 | 134600 | 2335601860 | 3840 | 3845 | 3845 | 3840 | 31 |
| 448 | 20240221 | 134500 | 2335482790 | 3845 | 3845 | 3845 | 3845 | 12 |
| 449 | 20240221 | 134400 | 2335436650 | 3845 | 3845 | 3845 | 3845 | 10 |
| 450 | 20240221 | 134300 | 2335398200 | 3845 | 3840 | 3845 | 3840 | 135 |
| 451 | 20240221 | 134200 | 2334879785 | 3840 | 3845 | 3845 | 3840 | 936 |
| 452 | 20240221 | 134100 | 2331281030 | 3845 | 3845 | 3845 | 3845 | 135 |
| 453 | 20240221 | 134000 | 2330761955 | 3850 | 3850 | 3850 | 3850 | 0 |
| 454 | 20240221 | 133900 | 2330761955 | 3850 | 3850 | 3850 | 3850 | 264 |
| 455 | 20240221 | 133800 | 2329745555 | 3845 | 3845 | 3845 | 3845 | 392 |
| 456 | 20240221 | 133700 | 2328238315 | 3845 | 3845 | 3845 | 3845 | 367 |
| 457 | 20240221 | 133600 | 2326827200 | 3845 | 3840 | 3845 | 3840 | 88 |
| 458 | 20240221 | 133500 | 2326489225 | 3840 | 3840 | 3840 | 3840 | 382 |
| 459 | 20240221 | 133400 | 2325022345 | 3840 | 3840 | 3840 | 3840 | 11 |
| 460 | 20240221 | 133300 | 2324980105 | 3840 | 3840 | 3840 | 3830 | 735 |
| 461 | 20240221 | 133200 | 2322161705 | 3840 | 3830 | 3840 | 3830 | 45 |
| 462 | 20240221 | 133100 | 2321989345 | 3830 | 3840 | 3840 | 3830 | 303 |
| 463 | 20240221 | 133000 | 2320828825 | 3830 | 3845 | 3845 | 3830 | 1001 |
| 464 | 20240221 | 132900 | 2316991875 | 3845 | 3845 | 3845 | 3845 | 104 |
| 465 | 20240221 | 132800 | 2316591995 | 3845 | 3845 | 3845 | 3845 | 6 |
| 466 | 20240221 | 132700 | 2316568925 | 3845 | 3840 | 3845 | 3840 | 555 |
| 467 | 20240221 | 132600 | 2314437640 | 3845 | 3845 | 3845 | 3845 | 6 |
| 468 | 20240221 | 132500 | 2314414570 | 3840 | 3840 | 3845 | 3835 | 319 |
| 469 | 20240221 | 132400 | 2313189630 | 3835 | 3835 | 3840 | 3835 | 3337 |
| 470 | 20240221 | 132300 | 2300391665 | 3835 | 3840 | 3840 | 3835 | 345 |
| 471 | 20240221 | 132200 | 2299068440 | 3840 | 3840 | 3840 | 3840 | 0 |
| 472 | 20240221 | 132100 | 2299068440 | 3840 | 3840 | 3840 | 3835 | 157 |
| 473 | 20240221 | 132000 | 2298465565 | 3840 | 3840 | 3840 | 3835 | 431 |
| 474 | 20240221 | 131900 | 2296811520 | 3840 | 3835 | 3840 | 3835 | 305 |
| 475 | 20240221 | 131800 | 2295641570 | 3835 | 3840 | 3845 | 3835 | 1214 |
| 476 | 20240221 | 131700 | 2290984600 | 3840 | 3840 | 3840 | 3840 | 1 |
| 477 | 20240221 | 131600 | 2290980760 | 3840 | 3840 | 3840 | 3840 | 600 |
| 478 | 20240221 | 131500 | 2288676760 | 3850 | 3850 | 3850 | 3850 | 200 |
| 479 | 20240221 | 131400 | 2287906760 | 3850 | 3840 | 3850 | 3840 | 380 |
| 480 | 20240221 | 131300 | 2286447460 | 3840 | 3845 | 3845 | 3840 | 10 |
| 481 | 20240221 | 131200 | 2286409055 | 3850 | 3850 | 3850 | 3850 | 10 |
| 482 | 20240221 | 131100 | 2286370555 | 3840 | 3845 | 3845 | 3840 | 986 |
| 483 | 20240221 | 131000 | 2282580680 | 3850 | 3850 | 3850 | 3850 | 309 |
| 484 | 20240221 | 130900 | 2281391030 | 3845 | 3850 | 3850 | 3845 | 252 |
| 485 | 20240221 | 130800 | 2280421340 | 3850 | 3850 | 3850 | 3850 | 204 |
| 486 | 20240221 | 130700 | 2279635940 | 3850 | 3845 | 3850 | 3845 | 137 |
| 487 | 20240221 | 130600 | 2279109155 | 3840 | 3845 | 3845 | 3840 | 320 |
| 488 | 20240221 | 130500 | 2277878855 | 3845 | 3845 | 3845 | 3845 | 462 |
| 489 | 20240221 | 130400 | 2276102465 | 3845 | 3845 | 3845 | 3845 | 583 |
| 490 | 20240221 | 130300 | 2273860830 | 3840 | 3840 | 3840 | 3840 | 3304 |
| 491 | 20240221 | 130200 | 2261173470 | 3835 | 3830 | 3835 | 3830 | 1067 |
| 492 | 20240221 | 130100 | 2257082570 | 3830 | 3835 | 3835 | 3830 | 254 |
| 493 | 20240221 | 130000 | 2256109005 | 3830 | 3835 | 3835 | 3830 | 215 |
| 494 | 20240221 | 125900 | 2255284485 | 3835 | 3830 | 3835 | 3830 | 1100 |
| 495 | 20240221 | 125800 | 2251068915 | 3830 | 3830 | 3835 | 3830 | 2643 |
| 496 | 20240221 | 125700 | 2240934460 | 3825 | 3825 | 3825 | 3825 | 818 |
| 497 | 20240221 | 125600 | 2237805610 | 3830 | 3825 | 3830 | 3825 | 336 |
| 498 | 20240221 | 125500 | 2236519910 | 3825 | 3825 | 3825 | 3825 | 558 |
| 499 | 20240221 | 125400 | 2234385560 | 3825 | 3830 | 3830 | 3820 | 2782 |
| 500 | 20240221 | 125300 | 2223742910 | 3830 | 3840 | 3840 | 3830 | 1716 |
| 501 | 20240221 | 125200 | 2217164230 | 3840 | 3845 | 3845 | 3840 | 1654 |
| 502 | 20240221 | 125100 | 2210805345 | 3845 | 3840 | 3845 | 3840 | 189 |
| 503 | 20240221 | 125000 | 2210078935 | 3845 | 3845 | 3845 | 3845 | 992 |
| 504 | 20240221 | 124900 | 2206264695 | 3840 | 3840 | 3840 | 3830 | 551 |
| 505 | 20240221 | 124800 | 2204150195 | 3830 | 3840 | 3840 | 3830 | 505 |
| 506 | 20240221 | 124700 | 2202215905 | 3830 | 3835 | 3835 | 3830 | 9031 |
| 507 | 20240221 | 124600 | 2167626090 | 3835 | 3835 | 3835 | 3835 | 100 |
| 508 | 20240221 | 124500 | 2167242590 | 3840 | 3830 | 3840 | 3830 | 206 |
| 509 | 20240221 | 124400 | 2166452550 | 3840 | 3835 | 3845 | 3830 | 1093 |
| 510 | 20240221 | 124300 | 2162261755 | 3835 | 3840 | 3840 | 3835 | 1001 |
| 511 | 20240221 | 124200 | 2158422915 | 3840 | 3840 | 3845 | 3840 | 1259 |
| 512 | 20240221 | 124100 | 2153585615 | 3850 | 3840 | 3850 | 3840 | 442 |
| 513 | 20240221 | 124000 | 2151888125 | 3850 | 3845 | 3850 | 3845 | 478 |
| 514 | 20240221 | 123900 | 2150050165 | 3835 | 3835 | 3835 | 3835 | 998 |
| 515 | 20240221 | 123800 | 2146222835 | 3830 | 3845 | 3845 | 3830 | 3238 |
| 516 | 20240221 | 123700 | 2133816595 | 3840 | 3845 | 3845 | 3830 | 2532 |
| 517 | 20240221 | 123600 | 2124107615 | 3850 | 3850 | 3850 | 3840 | 375 |
| 518 | 20240221 | 123500 | 2122666020 | 3845 | 3850 | 3850 | 3845 | 344 |
| 519 | 20240221 | 123400 | 2121343030 | 3845 | 3845 | 3845 | 3845 | 100 |
| 520 | 20240221 | 123300 | 2120958530 | 3845 | 3850 | 3850 | 3845 | 390 |
| 521 | 20240221 | 123200 | 2119458480 | 3850 | 3850 | 3855 | 3840 | 98 |
| 522 | 20240221 | 123100 | 2119081555 | 3855 | 3840 | 3855 | 3840 | 3635 |
| 523 | 20240221 | 123000 | 2105075020 | 3845 | 3815 | 3845 | 3815 | 2258 |
| 524 | 20240221 | 122900 | 2096405525 | 3810 | 3835 | 3840 | 3805 | 20262 |
| 525 | 20240221 | 122800 | 2019048730 | 3840 | 3845 | 3845 | 3820 | 11655 |
| 526 | 20240221 | 122700 | 1974399515 | 3845 | 3845 | 3845 | 3845 | 227 |
| 527 | 20240221 | 122600 | 1973526700 | 3845 | 3850 | 3850 | 3845 | 2498 |
| 528 | 20240221 | 122500 | 1963921790 | 3850 | 3850 | 3850 | 3850 | 4087 |
| 529 | 20240221 | 122400 | 1948186840 | 3855 | 3850 | 3855 | 3850 | 4655 |
| 530 | 20240221 | 122300 | 1930265085 | 3850 | 3855 | 3855 | 3850 | 4082 |
| 531 | 20240221 | 122200 | 1914548880 | 3850 | 3850 | 3850 | 3850 | 3837 |
| 532 | 20240221 | 122100 | 1899776430 | 3850 | 3855 | 3855 | 3850 | 253 |
| 533 | 20240221 | 122000 | 1898802255 | 3855 | 3855 | 3855 | 3850 | 931 |
| 534 | 20240221 | 121900 | 1895214195 | 3860 | 3855 | 3860 | 3855 | 938 |
| 535 | 20240221 | 121800 | 1891598190 | 3855 | 3855 | 3855 | 3850 | 4167 |
| 536 | 20240221 | 121700 | 1875534965 | 3855 | 3860 | 3865 | 3850 | 4664 |
| 537 | 20240221 | 121600 | 1857554790 | 3855 | 3855 | 3855 | 3855 | 353 |
| 538 | 20240221 | 121500 | 1856193975 | 3860 | 3865 | 3865 | 3860 | 2033 |
| 539 | 20240221 | 121400 | 1848346590 | 3865 | 3865 | 3865 | 3865 | 739 |
| 540 | 20240221 | 121300 | 1845490355 | 3865 | 3865 | 3865 | 3865 | 30 |
| 541 | 20240221 | 121200 | 1845374405 | 3865 | 3865 | 3870 | 3865 | 1834 |
| 542 | 20240221 | 121100 | 1838285695 | 3865 | 3865 | 3870 | 3865 | 335 |
| 543 | 20240221 | 121000 | 1836990870 | 3865 | 3865 | 3865 | 3865 | 56 |
| 544 | 20240221 | 120900 | 1836774430 | 3870 | 3865 | 3870 | 3865 | 235 |
| 545 | 20240221 | 120800 | 1835866150 | 3865 | 3870 | 3875 | 3860 | 465 |
| 546 | 20240221 | 120700 | 1834068730 | 3865 | 3865 | 3865 | 3860 | 109 |
| 547 | 20240221 | 120600 | 1833647490 | 3860 | 3860 | 3860 | 3860 | 504 |
| 548 | 20240221 | 120500 | 1831702050 | 3855 | 3860 | 3860 | 3855 | 774 |
| 549 | 20240221 | 120400 | 1828716310 | 3860 | 3860 | 3860 | 3855 | 882 |
| 550 | 20240221 | 120300 | 1825315090 | 3860 | 3860 | 3860 | 3855 | 12235 |
| 551 | 20240221 | 120200 | 1778120535 | 3865 | 3875 | 3875 | 3865 | 3615 |
| 552 | 20240221 | 120100 | 1764144480 | 3875 | 3875 | 3880 | 3875 | 90 |
| 553 | 20240221 | 120000 | 1763795290 | 3875 | 3870 | 3875 | 3870 | 266 |
| 554 | 20240221 | 115900 | 1762764630 | 3870 | 3870 | 3870 | 3870 | 99 |
| 555 | 20240221 | 115800 | 1762381500 | 3870 | 3870 | 3875 | 3870 | 892 |
| 556 | 20240221 | 115700 | 1758927970 | 3870 | 3870 | 3870 | 3870 | 450 |
| 557 | 20240221 | 115600 | 1757186470 | 3870 | 3870 | 3870 | 3870 | 100 |
| 558 | 20240221 | 115500 | 1756799470 | 3870 | 3880 | 3880 | 3870 | 110 |
| 559 | 20240221 | 115400 | 1756372840 | 3880 | 3880 | 3880 | 3880 | 15 |
| 560 | 20240221 | 115300 | 1756314640 | 3880 | 3880 | 3880 | 3880 | 2 |
| 561 | 20240221 | 115200 | 1756306880 | 3865 | 3865 | 3865 | 3865 | 0 |
| 562 | 20240221 | 115100 | 1756306880 | 3865 | 3870 | 3885 | 3865 | 1820 |
| 563 | 20240221 | 115000 | 1749272260 | 3865 | 3865 | 3865 | 3865 | 4168 |
| 564 | 20240221 | 114900 | 1733162940 | 3865 | 3870 | 3870 | 3865 | 878 |
| 565 | 20240221 | 114800 | 1729769070 | 3885 | 3870 | 3885 | 3870 | 186 |
| 566 | 20240221 | 114700 | 1729049145 | 3885 | 3885 | 3885 | 3885 | 0 |
| 567 | 20240221 | 114600 | 1729049145 | 3885 | 3885 | 3885 | 3870 | 7968 |
| 568 | 20240221 | 114500 | 1698207645 | 3890 | 3890 | 3890 | 3890 | 1 |
| 569 | 20240221 | 114400 | 1698203755 | 3880 | 3880 | 3880 | 3880 | 1191 |
| 570 | 20240221 | 114300 | 1693582675 | 3875 | 3880 | 3880 | 3875 | 2 |
| 571 | 20240221 | 114200 | 1693574920 | 3880 | 3875 | 3880 | 3875 | 50 |
| 572 | 20240221 | 114100 | 1693381165 | 3880 | 3875 | 3880 | 3875 | 2707 |
| 573 | 20240221 | 114000 | 1682891535 | 3875 | 3875 | 3875 | 3875 | 0 |
| 574 | 20240221 | 113900 | 1682891535 | 3875 | 3875 | 3880 | 3875 | 3096 |
| 575 | 20240221 | 113800 | 1670893535 | 3880 | 3880 | 3880 | 3880 | 101 |
| 576 | 20240221 | 113700 | 1670501655 | 3880 | 3880 | 3880 | 3880 | 122 |
| 577 | 20240221 | 113600 | 1670028295 | 3880 | 3880 | 3880 | 3880 | 61 |
| 578 | 20240221 | 113500 | 1669791615 | 3880 | 3875 | 3880 | 3875 | 154 |
| 579 | 20240221 | 113400 | 1669194830 | 3875 | 3875 | 3875 | 3875 | 100 |
| 580 | 20240221 | 113300 | 1668807330 | 3880 | 3880 | 3880 | 3880 | 59 |
| 581 | 20240221 | 113200 | 1668578410 | 3880 | 3880 | 3880 | 3875 | 1728 |
| 582 | 20240221 | 113100 | 1661879795 | 3875 | 3880 | 3880 | 3875 | 3979 |
| 583 | 20240221 | 113000 | 1646451275 | 3895 | 3885 | 3895 | 3880 | 532 |
| 584 | 20240221 | 112900 | 1644386330 | 3895 | 3895 | 3895 | 3895 | 150 |
| 585 | 20240221 | 112800 | 1643802080 | 3895 | 3890 | 3895 | 3890 | 36 |
| 586 | 20240221 | 112700 | 1643661875 | 3895 | 3885 | 3895 | 3880 | 839 |
| 587 | 20240221 | 112600 | 1640402830 | 3890 | 3895 | 3895 | 3890 | 68 |
| 588 | 20240221 | 112500 | 1640138280 | 3895 | 3885 | 3895 | 3880 | 1580 |
| 589 | 20240221 | 112400 | 1634000525 | 3880 | 3880 | 3880 | 3880 | 1 |
| 590 | 20240221 | 112300 | 1633996645 | 3880 | 3885 | 3885 | 3880 | 681 |
| 591 | 20240221 | 112200 | 1631352065 | 3885 | 3880 | 3885 | 3880 | 123 |
| 592 | 20240221 | 112100 | 1630874695 | 3880 | 3880 | 3880 | 3875 | 403 |
| 593 | 20240221 | 112000 | 1629311060 | 3880 | 3880 | 3880 | 3875 | 2245 |
| 594 | 20240221 | 111900 | 1620602040 | 3885 | 3885 | 3885 | 3880 | 278 |
| 595 | 20240221 | 111800 | 1619522195 | 3885 | 3885 | 3885 | 3880 | 367 |
| 596 | 20240221 | 111700 | 1618096405 | 3885 | 3880 | 3885 | 3880 | 77 |
| 597 | 20240221 | 111600 | 1617797640 | 3885 | 3885 | 3885 | 3880 | 1839 |
| 598 | 20240221 | 111500 | 1610662210 | 3885 | 3885 | 3885 | 3880 | 820 |
| 599 | 20240221 | 111400 | 1607477285 | 3880 | 3880 | 3885 | 3880 | 1928 |
| 600 | 20240221 | 111300 | 1599995200 | 3880 | 3880 | 3880 | 3875 | 2372 |
| 601 | 20240221 | 111200 | 1590792450 | 3880 | 3885 | 3885 | 3880 | 2195 |
| 602 | 20240221 | 111100 | 1582275525 | 3880 | 3885 | 3890 | 3880 | 4531 |
| 603 | 20240221 | 111000 | 1564680540 | 3885 | 3885 | 3890 | 3885 | 134 |
| 604 | 20240221 | 110900 | 1564159450 | 3890 | 3890 | 3890 | 3890 | 51 |
| 605 | 20240221 | 110800 | 1563961060 | 3890 | 3890 | 3890 | 3885 | 237 |
| 606 | 20240221 | 110700 | 1563039190 | 3890 | 3890 | 3890 | 3885 | 1502 |
| 607 | 20240221 | 110600 | 1557201555 | 3885 | 3890 | 3890 | 3885 | 993 |
| 608 | 20240221 | 110500 | 1553341935 | 3890 | 3885 | 3890 | 3885 | 227 |
| 609 | 20240221 | 110400 | 1552459905 | 3885 | 3890 | 3890 | 3885 | 7697 |
| 610 | 20240221 | 110300 | 1522556565 | 3895 | 3895 | 3895 | 3895 | 57 |
| 611 | 20240221 | 110200 | 1522334550 | 3885 | 3900 | 3900 | 3885 | 2302 |
| 612 | 20240221 | 110100 | 1513379320 | 3895 | 3895 | 3895 | 3890 | 541 |
| 613 | 20240221 | 110000 | 1511272500 | 3895 | 3890 | 3895 | 3890 | 38 |
| 614 | 20240221 | 105900 | 1511124675 | 3895 | 3890 | 3895 | 3890 | 569 |
| 615 | 20240221 | 105800 | 1508910015 | 3890 | 3895 | 3900 | 3890 | 434 |
| 616 | 20240221 | 105700 | 1507219895 | 3895 | 3890 | 3895 | 3890 | 322 |
| 617 | 20240221 | 105600 | 1505967015 | 3895 | 3890 | 3895 | 3890 | 724 |
| 618 | 20240221 | 105500 | 1503150605 | 3890 | 3890 | 3890 | 3890 | 164 |
| 619 | 20240221 | 105400 | 1502512645 | 3890 | 3890 | 3900 | 3890 | 1198 |
| 620 | 20240221 | 105300 | 1497851425 | 3885 | 3885 | 3890 | 3885 | 409 |
| 621 | 20240221 | 105200 | 1496261950 | 3890 | 3890 | 3890 | 3885 | 409 |
| 622 | 20240221 | 105100 | 1494671235 | 3890 | 3890 | 3890 | 3890 | 18 |
| 623 | 20240221 | 105000 | 1494601215 | 3900 | 3890 | 3900 | 3885 | 1367 |
| 624 | 20240221 | 104900 | 1489283690 | 3890 | 3890 | 3895 | 3890 | 1064 |
| 625 | 20240221 | 104800 | 1485143690 | 3895 | 3905 | 3905 | 3890 | 56 |
| 626 | 20240221 | 104700 | 1484925615 | 3900 | 3900 | 3900 | 3900 | 584 |
| 627 | 20240221 | 104600 | 1482648015 | 3900 | 3890 | 3900 | 3890 | 356 |
| 628 | 20240221 | 104500 | 1481261355 | 3890 | 3900 | 3910 | 3890 | 5870 |
| 629 | 20240221 | 104400 | 1458388405 | 3915 | 3915 | 3915 | 3905 | 133 |
| 630 | 20240221 | 104300 | 1457867985 | 3900 | 3900 | 3900 | 3900 | 521 |
| 631 | 20240221 | 104200 | 1455836085 | 3900 | 3900 | 3900 | 3900 | 58 |
| 632 | 20240221 | 104100 | 1455609885 | 3900 | 3905 | 3910 | 3900 | 1956 |
| 633 | 20240221 | 104000 | 1447977110 | 3905 | 3920 | 3920 | 3905 | 764 |
| 634 | 20240221 | 103900 | 1444991170 | 3920 | 3910 | 3920 | 3910 | 79 |
| 635 | 20240221 | 103800 | 1444682270 | 3910 | 3910 | 3920 | 3910 | 313 |
| 636 | 20240221 | 103700 | 1443458270 | 3910 | 3910 | 3910 | 3910 | 10 |
| 637 | 20240221 | 103600 | 1443419170 | 3910 | 3910 | 3915 | 3910 | 546 |
| 638 | 20240221 | 103500 | 1441284145 | 3910 | 3910 | 3920 | 3910 | 1472 |
| 639 | 20240221 | 103400 | 1435527630 | 3910 | 3910 | 3910 | 3910 | 19 |
| 640 | 20240221 | 103300 | 1435453340 | 3910 | 3910 | 3910 | 3910 | 392 |
| 641 | 20240221 | 103200 | 1433920620 | 3910 | 3910 | 3910 | 3910 | 146 |
| 642 | 20240221 | 103100 | 1433349760 | 3910 | 3900 | 3910 | 3900 | 15 |
| 643 | 20240221 | 103000 | 1433291160 | 3905 | 3900 | 3905 | 3900 | 115 |
| 644 | 20240221 | 102900 | 1432842610 | 3900 | 3900 | 3900 | 3900 | 3 |
| 645 | 20240221 | 102800 | 1432830910 | 3900 | 3905 | 3920 | 3900 | 1078 |
| 646 | 20240221 | 102700 | 1428624800 | 3920 | 3920 | 3920 | 3915 | 3544 |
| 647 | 20240221 | 102600 | 1414732540 | 3920 | 3905 | 3920 | 3905 | 96 |
| 648 | 20240221 | 102500 | 1414356895 | 3905 | 3900 | 3905 | 3900 | 2135 |
| 649 | 20240221 | 102400 | 1406030135 | 3900 | 3895 | 3900 | 3890 | 1173 |
| 650 | 20240221 | 102300 | 1401457100 | 3890 | 3895 | 3900 | 3890 | 2235 |
| 651 | 20240221 | 102200 | 1392752015 | 3895 | 3895 | 3895 | 3895 | 575 |
| 652 | 20240221 | 102100 | 1390512390 | 3895 | 3900 | 3900 | 3890 | 759 |
| 653 | 20240221 | 102000 | 1387556205 | 3900 | 3905 | 3905 | 3900 | 2614 |
| 654 | 20240221 | 101900 | 1377361150 | 3905 | 3900 | 3905 | 3900 | 836 |
| 655 | 20240221 | 101800 | 1374100720 | 3925 | 3930 | 3930 | 3900 | 4103 |
| 656 | 20240221 | 101700 | 1358098965 | 3900 | 3930 | 3930 | 3900 | 1839 |
| 657 | 20240221 | 101600 | 1350908110 | 3910 | 3900 | 3910 | 3900 | 1726 |
| 658 | 20240221 | 101500 | 1344175700 | 3900 | 3905 | 3910 | 3900 | 1147 |
| 659 | 20240221 | 101400 | 1339700745 | 3910 | 3910 | 3910 | 3910 | 342 |
| 660 | 20240221 | 101300 | 1338363525 | 3930 | 3930 | 3930 | 3930 | 5 |
| 661 | 20240221 | 101200 | 1338343875 | 3930 | 3910 | 3930 | 3905 | 1255 |
| 662 | 20240221 | 101100 | 1333440915 | 3910 | 3905 | 3930 | 3905 | 947 |
| 663 | 20240221 | 101000 | 1329739460 | 3905 | 3925 | 3925 | 3905 | 5227 |
| 664 | 20240221 | 100900 | 1309268795 | 3925 | 3925 | 3945 | 3925 | 3639 |
| 665 | 20240221 | 100800 | 1294968660 | 3925 | 3935 | 3935 | 3925 | 240 |
| 666 | 20240221 | 100700 | 1294026650 | 3940 | 3935 | 3940 | 3925 | 303 |
| 667 | 20240221 | 100600 | 1292832895 | 3925 | 3930 | 3930 | 3925 | 155 |
| 668 | 20240221 | 100500 | 1292224510 | 3925 | 3925 | 3940 | 3920 | 1438 |
| 669 | 20240221 | 100400 | 1286577200 | 3925 | 3930 | 3930 | 3925 | 1415 |
| 670 | 20240221 | 100300 | 1281021325 | 3925 | 3930 | 3930 | 3925 | 1136 |
| 671 | 20240221 | 100200 | 1276557570 | 3930 | 3930 | 3930 | 3930 | 104 |
| 672 | 20240221 | 100100 | 1276148850 | 3930 | 3940 | 3940 | 3930 | 252 |
| 673 | 20240221 | 100000 | 1275158240 | 3940 | 3925 | 3940 | 3925 | 110 |
| 674 | 20240221 | 095900 | 1274725875 | 3925 | 3925 | 3930 | 3925 | 1284 |
| 675 | 20240221 | 095800 | 1269686070 | 3925 | 3945 | 3945 | 3925 | 2268 |
| 676 | 20240221 | 095700 | 1260770130 | 3940 | 3965 | 3965 | 3940 | 655 |
| 677 | 20240221 | 095600 | 1258179180 | 3965 | 3970 | 3970 | 3940 | 2819 |
| 678 | 20240221 | 095500 | 1247044135 | 3970 | 3960 | 3975 | 3960 | 1460 |
| 679 | 20240221 | 095400 | 1241250375 | 3960 | 3955 | 3960 | 3945 | 1179 |
| 680 | 20240221 | 095300 | 1236589620 | 3955 | 3955 | 3955 | 3945 | 6132 |
| 681 | 20240221 | 095200 | 1212380880 | 3960 | 3955 | 3970 | 3955 | 1251 |
| 682 | 20240221 | 095100 | 1207418695 | 3925 | 3950 | 3955 | 3925 | 939 |
| 683 | 20240221 | 095000 | 1203716750 | 3975 | 3990 | 3990 | 3915 | 6610 |
| 684 | 20240221 | 094900 | 1177502130 | 3990 | 3995 | 3995 | 3980 | 7860 |
| 685 | 20240221 | 094800 | 1146148305 | 4005 | 3980 | 4005 | 3980 | 8789 |
| 686 | 20240221 | 094700 | 1111049555 | 3980 | 3965 | 3980 | 3965 | 4616 |
| 687 | 20240221 | 094600 | 1092701955 | 3970 | 3965 | 3975 | 3965 | 3052 |
| 688 | 20240221 | 094500 | 1080586620 | 3960 | 3940 | 3960 | 3940 | 902 |
| 689 | 20240221 | 094400 | 1077029315 | 3950 | 3970 | 3970 | 3950 | 569 |
| 690 | 20240221 | 094300 | 1074780860 | 3960 | 3940 | 3985 | 3940 | 8413 |
| 691 | 20240221 | 094200 | 1041312700 | 3940 | 3895 | 3960 | 3895 | 7405 |
| 692 | 20240221 | 094100 | 1012257310 | 3900 | 3895 | 3910 | 3895 | 7718 |
| 693 | 20240221 | 094000 | 982145120 | 3900 | 3895 | 3905 | 3890 | 781 |
| 694 | 20240221 | 093900 | 979098195 | 3900 | 3885 | 3900 | 3885 | 859 |
| 695 | 20240221 | 093800 | 975760830 | 3890 | 3890 | 3905 | 3885 | 7076 |
| 696 | 20240221 | 093700 | 948248170 | 3910 | 3915 | 3920 | 3890 | 2568 |
| 697 | 20240221 | 093600 | 938213550 | 3915 | 3915 | 3915 | 3910 | 267 |
| 698 | 20240221 | 093500 | 937168250 | 3910 | 3900 | 3910 | 3900 | 2706 |
| 699 | 20240221 | 093400 | 926614150 | 3900 | 3890 | 3900 | 3880 | 7095 |
| 700 | 20240221 | 093300 | 899034150 | 3900 | 3905 | 3905 | 3890 | 702 |
| 701 | 20240221 | 093200 | 896299125 | 3905 | 3910 | 3910 | 3880 | 170 |
| 702 | 20240221 | 093100 | 895636150 | 3910 | 3900 | 3915 | 3895 | 5601 |
| 703 | 20240221 | 093000 | 873784675 | 3900 | 3880 | 3915 | 3875 | 8485 |
| 704 | 20240221 | 092900 | 840810550 | 3880 | 3885 | 3890 | 3875 | 3129 |
| 705 | 20240221 | 092800 | 828664725 | 3875 | 3885 | 3915 | 3875 | 5044 |
| 706 | 20240221 | 092700 | 809082275 | 3890 | 3910 | 3915 | 3890 | 2878 |
| 707 | 20240221 | 092600 | 797854440 | 3905 | 3885 | 3915 | 3885 | 3587 |
| 708 | 20240221 | 092500 | 783860405 | 3885 | 3890 | 3890 | 3880 | 3040 |
| 709 | 20240221 | 092400 | 772053830 | 3890 | 3890 | 3895 | 3880 | 6119 |
| 710 | 20240221 | 092300 | 748259455 | 3890 | 3870 | 3905 | 3865 | 11231 |
| 711 | 20240221 | 092200 | 704721420 | 3870 | 3890 | 3890 | 3870 | 13642 |
| 712 | 20240221 | 092100 | 651819360 | 3895 | 3905 | 3915 | 3895 | 6860 |
| 713 | 20240221 | 092000 | 625055665 | 3905 | 3925 | 3925 | 3905 | 7399 |
| 714 | 20240221 | 091900 | 596053325 | 3925 | 3920 | 3935 | 3920 | 10717 |
| 715 | 20240221 | 091800 | 553995410 | 3925 | 3935 | 3940 | 3920 | 2036 |
| 716 | 20240221 | 091700 | 546000060 | 3925 | 3895 | 3950 | 3885 | 6720 |
| 717 | 20240221 | 091600 | 519601315 | 3915 | 3970 | 3970 | 3875 | 24615 |
| 718 | 20240221 | 091500 | 423011980 | 3965 | 3985 | 3990 | 3965 | 12367 |
| 719 | 20240221 | 091400 | 373875870 | 3990 | 4000 | 4000 | 3990 | 7893 |
| 720 | 20240221 | 091300 | 342350805 | 4000 | 4010 | 4010 | 4000 | 13061 |
| 721 | 20240221 | 091200 | 290072765 | 4015 | 4020 | 4020 | 4015 | 1266 |
| 722 | 20240221 | 091100 | 284985465 | 4020 | 4020 | 4030 | 4020 | 7316 |
| 723 | 20240221 | 091000 | 255551125 | 4020 | 4045 | 4045 | 4020 | 10829 |
| 724 | 20240221 | 090900 | 211966765 | 4025 | 4040 | 4045 | 4020 | 5800 |
| 725 | 20240221 | 090800 | 188579255 | 4040 | 4030 | 4040 | 4030 | 1819 |
| 726 | 20240221 | 090700 | 181241790 | 4030 | 4020 | 4035 | 4015 | 4198 |
| 727 | 20240221 | 090600 | 164346410 | 4020 | 4005 | 4020 | 4005 | 430 |
| 728 | 20240221 | 090500 | 162620810 | 4005 | 4000 | 4005 | 4000 | 5264 |
| 729 | 20240221 | 090400 | 141551050 | 4000 | 4005 | 4025 | 4000 | 2708 |
| 730 | 20240221 | 090300 | 130699245 | 4005 | 4010 | 4010 | 4000 | 1823 |
| 731 | 20240221 | 090200 | 123399495 | 4010 | 4010 | 4010 | 3995 | 6255 |
| 732 | 20240221 | 090100 | 98340200 | 4000 | 3995 | 4010 | 3990 | 1618 |
| 733 | 20240221 | 090000 | 91878395 | 3990 | 3995 | 4025 | 3990 | 14555 |