34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 202000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 3 | 20240219 | 201900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20240219 | 201800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20240219 | 201700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20240219 | 201600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20240219 | 201500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20240219 | 201400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20240219 | 201300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20240219 | 201200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20240219 | 201100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20240219 | 201000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20240219 | 200900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20240219 | 200800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20240219 | 200700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20240219 | 200600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20240219 | 200500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20240219 | 200400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20240219 | 200300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20240219 | 200200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20240219 | 200100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20240219 | 200000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20240219 | 195900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20240219 | 195800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20240219 | 195700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20240219 | 195600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20240219 | 195500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20240219 | 195400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20240219 | 195300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20240219 | 195200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20240219 | 195100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20240219 | 195000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 33 | 20240219 | 194900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20240219 | 194800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20240219 | 194700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20240219 | 194600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20240219 | 194500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20240219 | 194400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20240219 | 194300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20240219 | 194200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20240219 | 194100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20240219 | 194000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20240219 | 193900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20240219 | 193800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20240219 | 193700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20240219 | 193600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20240219 | 193500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20240219 | 193400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20240219 | 193300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20240219 | 193200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20240219 | 193100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20240219 | 193000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20240219 | 192900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20240219 | 192800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20240219 | 192700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20240219 | 192600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20240219 | 192500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20240219 | 192400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20240219 | 192300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20240219 | 192200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20240219 | 192100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20240219 | 192000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 63 | 20240219 | 191900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20240219 | 191800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20240219 | 191700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20240219 | 191600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20240219 | 191500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20240219 | 191400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20240219 | 191300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20240219 | 191200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20240219 | 191100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20240219 | 191000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20240219 | 190900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20240219 | 190800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20240219 | 190700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20240219 | 190600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20240219 | 190500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20240219 | 190400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20240219 | 190300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20240219 | 190200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20240219 | 190100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20240219 | 190000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20240219 | 185900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20240219 | 185800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20240219 | 185700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20240219 | 185600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20240219 | 185500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20240219 | 185400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20240219 | 185300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20240219 | 185200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20240219 | 185100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20240219 | 185000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 93 | 20240219 | 184900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20240219 | 184800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20240219 | 184700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20240219 | 184600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20240219 | 184500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20240219 | 184400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20240219 | 184300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20240219 | 184200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20240219 | 184100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20240219 | 184000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20240219 | 183900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20240219 | 183800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20240219 | 183700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20240219 | 183600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20240219 | 183500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20240219 | 183400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20240219 | 183300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20240219 | 183200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20240219 | 183100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20240219 | 183000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20240219 | 182900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20240219 | 182800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20240219 | 182700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20240219 | 182600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20240219 | 182500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20240219 | 182400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20240219 | 182300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20240219 | 182200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20240219 | 182100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20240219 | 182000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 123 | 20240219 | 181900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20240219 | 181800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20240219 | 181700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20240219 | 181600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20240219 | 181500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20240219 | 181400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20240219 | 181300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20240219 | 181200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20240219 | 181100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20240219 | 181000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20240219 | 180900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20240219 | 180800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20240219 | 180700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20240219 | 180600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20240219 | 180500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20240219 | 180400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20240219 | 180300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20240219 | 180200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20240219 | 180100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20240219 | 180000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20240219 | 175900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20240219 | 175800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20240219 | 175700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20240219 | 175600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20240219 | 175500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20240219 | 175400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20240219 | 175300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20240219 | 175200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20240219 | 175100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20240219 | 175000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 153 | 20240219 | 174900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20240219 | 174800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20240219 | 174700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20240219 | 174600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20240219 | 174500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20240219 | 174400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20240219 | 174300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20240219 | 174200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20240219 | 174100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20240219 | 174000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20240219 | 173900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20240219 | 173800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20240219 | 173700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20240219 | 173600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20240219 | 173500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20240219 | 173400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20240219 | 173300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20240219 | 173200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20240219 | 173100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20240219 | 173000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20240219 | 172900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20240219 | 172800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20240219 | 172700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20240219 | 172600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20240219 | 172500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20240219 | 172400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20240219 | 172300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20240219 | 172200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20240219 | 172100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20240219 | 172000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 183 | 20240219 | 171900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20240219 | 171800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20240219 | 171700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20240219 | 171600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20240219 | 171500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20240219 | 171400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20240219 | 171300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20240219 | 171200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20240219 | 171100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 192 | 20240219 | 171000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20240219 | 170900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20240219 | 170800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20240219 | 170700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20240219 | 170600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20240219 | 170500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20240219 | 170400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20240219 | 170300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20240219 | 170200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20240219 | 170100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20240219 | 170000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 203 | 20240219 | 165900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 204 | 20240219 | 165800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 205 | 20240219 | 165700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 206 | 20240219 | 165600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 207 | 20240219 | 165500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 208 | 20240219 | 165400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 209 | 20240219 | 165300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 210 | 20240219 | 165200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 211 | 20240219 | 165100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 212 | 20240219 | 165000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 213 | 20240219 | 164900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 214 | 20240219 | 164800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 215 | 20240219 | 164700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 216 | 20240219 | 164600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 217 | 20240219 | 164500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 218 | 20240219 | 164400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 219 | 20240219 | 164300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 220 | 20240219 | 164200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 221 | 20240219 | 164100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 222 | 20240219 | 164000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 223 | 20240219 | 163900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 224 | 20240219 | 163800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 225 | 20240219 | 163700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 226 | 20240219 | 163600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 227 | 20240219 | 163500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 228 | 20240219 | 163400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 229 | 20240219 | 163300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 230 | 20240219 | 163200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 231 | 20240219 | 163100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 232 | 20240219 | 163000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 233 | 20240219 | 162900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 234 | 20240219 | 162800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 235 | 20240219 | 162700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 236 | 20240219 | 162600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 237 | 20240219 | 162500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 238 | 20240219 | 162400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 239 | 20240219 | 162300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 240 | 20240219 | 162200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 241 | 20240219 | 162100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 242 | 20240219 | 162000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 243 | 20240219 | 161900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 244 | 20240219 | 161800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 245 | 20240219 | 161700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 246 | 20240219 | 161600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 247 | 20240219 | 161500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 248 | 20240219 | 161400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 249 | 20240219 | 161300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 250 | 20240219 | 161200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 251 | 20240219 | 161100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 252 | 20240219 | 161000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 253 | 20240219 | 160900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 254 | 20240219 | 160800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 255 | 20240219 | 160700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 256 | 20240219 | 160600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 257 | 20240219 | 160500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 258 | 20240219 | 160400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 259 | 20240219 | 160300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 260 | 20240219 | 160200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 261 | 20240219 | 160100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 262 | 20240219 | 160000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 263 | 20240219 | 155900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 264 | 20240219 | 155800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 265 | 20240219 | 155700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 266 | 20240219 | 155600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 267 | 20240219 | 155500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 268 | 20240219 | 155400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 269 | 20240219 | 155300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 270 | 20240219 | 155200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 271 | 20240219 | 155100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 272 | 20240219 | 155000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 273 | 20240219 | 154900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 274 | 20240219 | 154800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 275 | 20240219 | 154700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 276 | 20240219 | 154600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 277 | 20240219 | 154500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 278 | 20240219 | 154400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 279 | 20240219 | 154300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 280 | 20240219 | 154200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 281 | 20240219 | 154100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 282 | 20240219 | 154000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 283 | 20240219 | 153900 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 284 | 20240219 | 153800 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 285 | 20240219 | 153700 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 286 | 20240219 | 153600 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 287 | 20240219 | 153500 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 288 | 20240219 | 153400 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 289 | 20240219 | 153300 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 290 | 20240219 | 153200 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 291 | 20240219 | 153100 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 0 |
| 292 | 20240219 | 153000 | 3700787200 | 8700 | 8700 | 8700 | 8700 | 3658 |
| 293 | 20240219 | 152900 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 294 | 20240219 | 152800 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 295 | 20240219 | 152700 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 296 | 20240219 | 152600 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 297 | 20240219 | 152500 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 298 | 20240219 | 152400 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 299 | 20240219 | 152300 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 300 | 20240219 | 152200 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 301 | 20240219 | 152100 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 302 | 20240219 | 152000 | 3668962600 | 8780 | 8780 | 8780 | 8780 | 0 |
| 303 | 20240219 | 151900 | 3668962600 | 8780 | 8730 | 8780 | 8730 | 806 |
| 304 | 20240219 | 151800 | 3661887680 | 8720 | 8740 | 8740 | 8720 | 180 |
| 305 | 20240219 | 151700 | 3660315870 | 8730 | 8790 | 8790 | 8730 | 4379 |
| 306 | 20240219 | 151600 | 3621867440 | 8810 | 8790 | 8820 | 8780 | 268 |
| 307 | 20240219 | 151500 | 3619507890 | 8780 | 8810 | 8820 | 8780 | 2353 |
| 308 | 20240219 | 151400 | 3598777120 | 8800 | 8770 | 8800 | 8770 | 679 |
| 309 | 20240219 | 151300 | 3592811670 | 8760 | 8750 | 8760 | 8750 | 51 |
| 310 | 20240219 | 151200 | 3592365030 | 8730 | 8760 | 8760 | 8730 | 37 |
| 311 | 20240219 | 151100 | 3592041350 | 8760 | 8760 | 8760 | 8760 | 1001 |
| 312 | 20240219 | 151000 | 3583272590 | 8710 | 8730 | 8760 | 8710 | 561 |
| 313 | 20240219 | 150900 | 3578377710 | 8760 | 8730 | 8760 | 8730 | 8 |
| 314 | 20240219 | 150800 | 3578307660 | 8760 | 8720 | 8760 | 8720 | 2433 |
| 315 | 20240219 | 150700 | 3557004140 | 8730 | 8770 | 8780 | 8710 | 1160 |
| 316 | 20240219 | 150600 | 3546835380 | 8770 | 8740 | 8770 | 8710 | 545 |
| 317 | 20240219 | 150500 | 3542066320 | 8760 | 8740 | 8760 | 8740 | 494 |
| 318 | 20240219 | 150400 | 3537743090 | 8710 | 8710 | 8710 | 8710 | 0 |
| 319 | 20240219 | 150300 | 3537743090 | 8710 | 8740 | 8740 | 8710 | 6 |
| 320 | 20240219 | 150200 | 3537690680 | 8710 | 8730 | 8730 | 8710 | 553 |
| 321 | 20240219 | 150100 | 3532865560 | 8730 | 8740 | 8740 | 8730 | 174 |
| 322 | 20240219 | 150000 | 3531344880 | 8730 | 8750 | 8760 | 8730 | 2083 |
| 323 | 20240219 | 145900 | 3513152470 | 8750 | 8710 | 8750 | 8710 | 1442 |
| 324 | 20240219 | 145800 | 3500551470 | 8700 | 8700 | 8700 | 8700 | 6 |
| 325 | 20240219 | 145700 | 3500499270 | 8690 | 8670 | 8710 | 8660 | 2299 |
| 326 | 20240219 | 145600 | 3480521490 | 8670 | 8670 | 8670 | 8670 | 38 |
| 327 | 20240219 | 145500 | 3480192030 | 8670 | 8670 | 8670 | 8670 | 201 |
| 328 | 20240219 | 145400 | 3478449360 | 8670 | 8660 | 8670 | 8660 | 153 |
| 329 | 20240219 | 145300 | 3477122990 | 8660 | 8660 | 8660 | 8660 | 61 |
| 330 | 20240219 | 145200 | 3476594730 | 8630 | 8630 | 8630 | 8630 | 6 |
| 331 | 20240219 | 145100 | 3476542950 | 8610 | 8670 | 8670 | 8610 | 1497 |
| 332 | 20240219 | 145000 | 3463607060 | 8670 | 8670 | 8670 | 8660 | 292 |
| 333 | 20240219 | 144900 | 3461076690 | 8670 | 8650 | 8670 | 8640 | 2732 |
| 334 | 20240219 | 144800 | 3437423270 | 8650 | 8620 | 8650 | 8600 | 741 |
| 335 | 20240219 | 144700 | 3431035560 | 8620 | 8630 | 8640 | 8620 | 85 |
| 336 | 20240219 | 144600 | 3430301530 | 8630 | 8610 | 8630 | 8580 | 2111 |
| 337 | 20240219 | 144500 | 3412141140 | 8590 | 8590 | 8610 | 8590 | 246 |
| 338 | 20240219 | 144400 | 3410027650 | 8590 | 8600 | 8620 | 8580 | 191 |
| 339 | 20240219 | 144300 | 3408387920 | 8600 | 8600 | 8600 | 8600 | 51 |
| 340 | 20240219 | 144200 | 3407949320 | 8590 | 8550 | 8590 | 8550 | 800 |
| 341 | 20240219 | 144100 | 3401094790 | 8550 | 8540 | 8560 | 8540 | 255 |
| 342 | 20240219 | 144000 | 3398915570 | 8510 | 8510 | 8510 | 8510 | 326 |
| 343 | 20240219 | 143900 | 3396141310 | 8530 | 8570 | 8570 | 8510 | 2559 |
| 344 | 20240219 | 143800 | 3374308730 | 8570 | 8570 | 8570 | 8570 | 25 |
| 345 | 20240219 | 143700 | 3374094480 | 8590 | 8590 | 8590 | 8580 | 626 |
| 346 | 20240219 | 143600 | 3368720520 | 8560 | 8560 | 8590 | 8560 | 74 |
| 347 | 20240219 | 143500 | 3368086930 | 8550 | 8590 | 8590 | 8550 | 154 |
| 348 | 20240219 | 143400 | 3366770070 | 8590 | 8550 | 8590 | 8550 | 67 |
| 349 | 20240219 | 143300 | 3366197020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 350 | 20240219 | 143200 | 3366197020 | 8550 | 8550 | 8550 | 8550 | 0 |
| 351 | 20240219 | 143100 | 3366197020 | 8550 | 8560 | 8560 | 8550 | 217 |
| 352 | 20240219 | 143000 | 3364340570 | 8570 | 8590 | 8590 | 8570 | 420 |
| 353 | 20240219 | 142900 | 3360738130 | 8630 | 8570 | 8630 | 8550 | 4666 |
| 354 | 20240219 | 142800 | 3320700350 | 8570 | 8620 | 8620 | 8570 | 750 |
| 355 | 20240219 | 142700 | 3314246750 | 8620 | 8600 | 8620 | 8600 | 127 |
| 356 | 20240219 | 142600 | 3313153660 | 8620 | 8580 | 8620 | 8580 | 2 |
| 357 | 20240219 | 142500 | 3313136460 | 8620 | 8580 | 8620 | 8580 | 1500 |
| 358 | 20240219 | 142400 | 3300236170 | 8580 | 8530 | 8590 | 8530 | 1235 |
| 359 | 20240219 | 142300 | 3289637630 | 8530 | 8570 | 8570 | 8530 | 1048 |
| 360 | 20240219 | 142200 | 3280686190 | 8570 | 8570 | 8570 | 8570 | 677 |
| 361 | 20240219 | 142100 | 3274884300 | 8560 | 8560 | 8560 | 8560 | 463 |
| 362 | 20240219 | 142000 | 3270921020 | 8530 | 8550 | 8550 | 8530 | 134 |
| 363 | 20240219 | 141900 | 3269775360 | 8540 | 8540 | 8540 | 8540 | 0 |
| 364 | 20240219 | 141800 | 3269775360 | 8540 | 8570 | 8570 | 8540 | 1948 |
| 365 | 20240219 | 141700 | 3253104410 | 8590 | 8620 | 8620 | 8590 | 1054 |
| 366 | 20240219 | 141600 | 3244027790 | 8630 | 8620 | 8630 | 8620 | 73 |
| 367 | 20240219 | 141500 | 3243398430 | 8620 | 8620 | 8620 | 8620 | 159 |
| 368 | 20240219 | 141400 | 3242027850 | 8610 | 8630 | 8630 | 8610 | 211 |
| 369 | 20240219 | 141300 | 3240211040 | 8610 | 8570 | 8610 | 8570 | 1204 |
| 370 | 20240219 | 141200 | 3229857700 | 8550 | 8550 | 8550 | 8550 | 1686 |
| 371 | 20240219 | 141100 | 3215442400 | 8520 | 8550 | 8550 | 8480 | 7243 |
| 372 | 20240219 | 141000 | 3153824870 | 8610 | 8550 | 8610 | 8530 | 5617 |
| 373 | 20240219 | 140900 | 3105740370 | 8550 | 8610 | 8610 | 8550 | 3199 |
| 374 | 20240219 | 140800 | 3078296180 | 8620 | 8620 | 8620 | 8610 | 30 |
| 375 | 20240219 | 140700 | 3078037760 | 8620 | 8620 | 8620 | 8620 | 401 |
| 376 | 20240219 | 140600 | 3074581140 | 8620 | 8620 | 8640 | 8620 | 352 |
| 377 | 20240219 | 140500 | 3071539960 | 8620 | 8620 | 8620 | 8620 | 27 |
| 378 | 20240219 | 140400 | 3071307220 | 8620 | 8620 | 8620 | 8620 | 28 |
| 379 | 20240219 | 140300 | 3071065860 | 8620 | 8620 | 8620 | 8620 | 715 |
| 380 | 20240219 | 140200 | 3064902560 | 8620 | 8620 | 8620 | 8620 | 63 |
| 381 | 20240219 | 140100 | 3064359500 | 8620 | 8630 | 8630 | 8620 | 1473 |
| 382 | 20240219 | 140000 | 3051651480 | 8650 | 8630 | 8650 | 8630 | 258 |
| 383 | 20240219 | 135900 | 3049424540 | 8630 | 8630 | 8630 | 8630 | 0 |
| 384 | 20240219 | 135800 | 3049424540 | 8630 | 8630 | 8630 | 8630 | 0 |
| 385 | 20240219 | 135700 | 3049424540 | 8630 | 8630 | 8630 | 8630 | 0 |
| 386 | 20240219 | 135600 | 3049424540 | 8630 | 8630 | 8630 | 8630 | 86 |
| 387 | 20240219 | 135500 | 3048682360 | 8650 | 8650 | 8660 | 8650 | 94 |
| 388 | 20240219 | 135400 | 3047868440 | 8660 | 8670 | 8680 | 8660 | 732 |
| 389 | 20240219 | 135300 | 3041529210 | 8680 | 8630 | 8680 | 8630 | 400 |
| 390 | 20240219 | 135200 | 3038074710 | 8630 | 8630 | 8630 | 8630 | 500 |
| 391 | 20240219 | 135100 | 3033759710 | 8690 | 8690 | 8690 | 8690 | 16 |
| 392 | 20240219 | 135000 | 3033620670 | 8680 | 8670 | 8680 | 8660 | 339 |
| 393 | 20240219 | 134900 | 3030680790 | 8660 | 8660 | 8660 | 8660 | 108 |
| 394 | 20240219 | 134800 | 3029745510 | 8660 | 8590 | 8660 | 8590 | 1193 |
| 395 | 20240219 | 134700 | 3019414650 | 8590 | 8620 | 8620 | 8590 | 1764 |
| 396 | 20240219 | 134600 | 3004216050 | 8620 | 8660 | 8660 | 8620 | 171 |
| 397 | 20240219 | 134500 | 3002735260 | 8670 | 8670 | 8670 | 8670 | 1 |
| 398 | 20240219 | 134400 | 3002726590 | 8630 | 8630 | 8630 | 8630 | 1052 |
| 399 | 20240219 | 134300 | 2993647830 | 8630 | 8630 | 8630 | 8630 | 150 |
| 400 | 20240219 | 134200 | 2992353330 | 8630 | 8630 | 8680 | 8630 | 94 |
| 401 | 20240219 | 134100 | 2991542020 | 8630 | 8630 | 8630 | 8630 | 0 |
| 402 | 20240219 | 134000 | 2991542020 | 8630 | 8660 | 8660 | 8630 | 2010 |
| 403 | 20240219 | 133900 | 2974185420 | 8630 | 8660 | 8660 | 8630 | 550 |
| 404 | 20240219 | 133800 | 2969431190 | 8650 | 8700 | 8700 | 8650 | 102 |
| 405 | 20240219 | 133700 | 2968547690 | 8640 | 8640 | 8640 | 8640 | 6 |
| 406 | 20240219 | 133600 | 2968495850 | 8640 | 8650 | 8650 | 8640 | 927 |
| 407 | 20240219 | 133500 | 2960477490 | 8650 | 8660 | 8660 | 8650 | 1041 |
| 408 | 20240219 | 133400 | 2951462840 | 8690 | 8680 | 8690 | 8660 | 539 |
| 409 | 20240219 | 133300 | 2946779460 | 8690 | 8720 | 8720 | 8590 | 5454 |
| 410 | 20240219 | 133200 | 2899688170 | 8680 | 8690 | 8720 | 8680 | 394 |
| 411 | 20240219 | 133100 | 2896261230 | 8750 | 8710 | 8750 | 8680 | 2265 |
| 412 | 20240219 | 133000 | 2876504220 | 8700 | 8700 | 8700 | 8700 | 565 |
| 413 | 20240219 | 132900 | 2871588720 | 8700 | 8670 | 8710 | 8670 | 180 |
| 414 | 20240219 | 132800 | 2870023820 | 8670 | 8680 | 8680 | 8670 | 29 |
| 415 | 20240219 | 132700 | 2869772220 | 8680 | 8730 | 8730 | 8680 | 3148 |
| 416 | 20240219 | 132600 | 2842407400 | 8770 | 8770 | 8770 | 8770 | 144 |
| 417 | 20240219 | 132500 | 2841144520 | 8780 | 8780 | 8780 | 8780 | 1 |
| 418 | 20240219 | 132400 | 2841135740 | 8790 | 8790 | 8790 | 8790 | 0 |
| 419 | 20240219 | 132300 | 2841135740 | 8790 | 8770 | 8790 | 8770 | 160 |
| 420 | 20240219 | 132200 | 2839729500 | 8790 | 8780 | 8790 | 8780 | 200 |
| 421 | 20240219 | 132100 | 2837971930 | 8790 | 8700 | 8790 | 8700 | 491 |
| 422 | 20240219 | 132000 | 2833693040 | 8710 | 8780 | 8780 | 8710 | 704 |
| 423 | 20240219 | 131900 | 2827545820 | 8800 | 8790 | 8800 | 8790 | 100 |
| 424 | 20240219 | 131800 | 2826665860 | 8730 | 8730 | 8730 | 8730 | 0 |
| 425 | 20240219 | 131700 | 2826665860 | 8730 | 8730 | 8730 | 8730 | 0 |
| 426 | 20240219 | 131600 | 2826665860 | 8730 | 8750 | 8750 | 8720 | 123 |
| 427 | 20240219 | 131500 | 2825590760 | 8790 | 8740 | 8790 | 8710 | 5102 |
| 428 | 20240219 | 131400 | 2781076410 | 8750 | 8750 | 8750 | 8750 | 705 |
| 429 | 20240219 | 131300 | 2774907660 | 8780 | 8790 | 8790 | 8780 | 4 |
| 430 | 20240219 | 131200 | 2774872530 | 8800 | 8750 | 8800 | 8740 | 701 |
| 431 | 20240219 | 131100 | 2768734250 | 8740 | 8750 | 8750 | 8740 | 230 |
| 432 | 20240219 | 131000 | 2766722940 | 8740 | 8710 | 8740 | 8700 | 1064 |
| 433 | 20240219 | 130900 | 2757454160 | 8720 | 8810 | 8810 | 8720 | 4420 |
| 434 | 20240219 | 130800 | 2718840960 | 8820 | 8800 | 8820 | 8750 | 1165 |
| 435 | 20240219 | 130700 | 2708609320 | 8810 | 8810 | 8810 | 8810 | 426 |
| 436 | 20240219 | 130600 | 2704856260 | 8820 | 8830 | 8830 | 8820 | 82 |
| 437 | 20240219 | 130500 | 2704132700 | 8830 | 8820 | 8830 | 8810 | 776 |
| 438 | 20240219 | 130400 | 2697289810 | 8820 | 8810 | 8820 | 8810 | 111 |
| 439 | 20240219 | 130300 | 2696310920 | 8810 | 8840 | 8840 | 8810 | 155 |
| 440 | 20240219 | 130200 | 2694945310 | 8810 | 8810 | 8810 | 8810 | 0 |
| 441 | 20240219 | 130100 | 2694945310 | 8810 | 8810 | 8810 | 8810 | 6 |
| 442 | 20240219 | 130000 | 2694892450 | 8850 | 8850 | 8850 | 8850 | 1 |
| 443 | 20240219 | 125900 | 2694883600 | 8810 | 8860 | 8860 | 8810 | 10 |
| 444 | 20240219 | 125800 | 2694795400 | 8820 | 8820 | 8820 | 8820 | 86 |
| 445 | 20240219 | 125700 | 2694036880 | 8820 | 8840 | 8910 | 8820 | 98 |
| 446 | 20240219 | 125600 | 2693170990 | 8950 | 8840 | 8950 | 8820 | 960 |
| 447 | 20240219 | 125500 | 2684663740 | 8830 | 8770 | 8840 | 8770 | 126 |
| 448 | 20240219 | 125400 | 2683555050 | 8770 | 8770 | 8800 | 8770 | 386 |
| 449 | 20240219 | 125300 | 2680168900 | 8770 | 8820 | 8860 | 8770 | 136 |
| 450 | 20240219 | 125200 | 2678967030 | 8760 | 8860 | 8860 | 8750 | 2538 |
| 451 | 20240219 | 125100 | 2656679140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 452 | 20240219 | 125000 | 2656679140 | 8860 | 8860 | 8860 | 8860 | 0 |
| 453 | 20240219 | 124900 | 2656679140 | 8860 | 8860 | 8860 | 8860 | 71 |
| 454 | 20240219 | 124800 | 2656050080 | 8860 | 8850 | 8860 | 8850 | 542 |
| 455 | 20240219 | 124700 | 2651248960 | 8830 | 8860 | 8860 | 8790 | 1397 |
| 456 | 20240219 | 124600 | 2638940610 | 8820 | 8860 | 8860 | 8820 | 400 |
| 457 | 20240219 | 124500 | 2635398670 | 8840 | 8860 | 8860 | 8840 | 61 |
| 458 | 20240219 | 124400 | 2634858410 | 8870 | 8880 | 8880 | 8870 | 1330 |
| 459 | 20240219 | 124300 | 2623049310 | 8840 | 8840 | 8840 | 8840 | 83 |
| 460 | 20240219 | 124200 | 2622315590 | 8830 | 8870 | 8870 | 8830 | 312 |
| 461 | 20240219 | 124100 | 2619548190 | 8820 | 8820 | 8820 | 8820 | 1 |
| 462 | 20240219 | 124000 | 2619539370 | 8820 | 8820 | 8820 | 8820 | 50 |
| 463 | 20240219 | 123900 | 2619098370 | 8820 | 8820 | 8820 | 8820 | 37 |
| 464 | 20240219 | 123800 | 2618772030 | 8820 | 8820 | 8820 | 8820 | 100 |
| 465 | 20240219 | 123700 | 2617890030 | 8830 | 8840 | 8840 | 8830 | 1621 |
| 466 | 20240219 | 123600 | 2603575590 | 8840 | 8840 | 8840 | 8840 | 88 |
| 467 | 20240219 | 123500 | 2602797670 | 8840 | 8850 | 8850 | 8840 | 188 |
| 468 | 20240219 | 123400 | 2601134150 | 8850 | 8850 | 8850 | 8850 | 50 |
| 469 | 20240219 | 123300 | 2600691650 | 8840 | 8890 | 8890 | 8840 | 756 |
| 470 | 20240219 | 123200 | 2593989310 | 8890 | 8890 | 8890 | 8890 | 114 |
| 471 | 20240219 | 123100 | 2592975850 | 8890 | 8890 | 8890 | 8890 | 77 |
| 472 | 20240219 | 123000 | 2592291320 | 8900 | 8900 | 8900 | 8900 | 197 |
| 473 | 20240219 | 122900 | 2590538020 | 8910 | 8880 | 8910 | 8880 | 1924 |
| 474 | 20240219 | 122800 | 2573433590 | 8890 | 8900 | 8900 | 8890 | 598 |
| 475 | 20240219 | 122700 | 2568113010 | 8900 | 8900 | 8900 | 8900 | 1127 |
| 476 | 20240219 | 122600 | 2558082710 | 8900 | 8910 | 8910 | 8900 | 252 |
| 477 | 20240219 | 122500 | 2555838260 | 8910 | 8910 | 8910 | 8910 | 19 |
| 478 | 20240219 | 122400 | 2555668970 | 8910 | 8910 | 8910 | 8910 | 614 |
| 479 | 20240219 | 122300 | 2550198230 | 8900 | 8930 | 8930 | 8900 | 2053 |
| 480 | 20240219 | 122200 | 2531882070 | 8940 | 8940 | 8940 | 8940 | 397 |
| 481 | 20240219 | 122100 | 2528332890 | 8960 | 8960 | 8970 | 8960 | 579 |
| 482 | 20240219 | 122000 | 2523144060 | 8960 | 8960 | 8960 | 8960 | 22 |
| 483 | 20240219 | 121900 | 2522946940 | 8970 | 8960 | 8970 | 8940 | 606 |
| 484 | 20240219 | 121800 | 2517521250 | 8960 | 8960 | 8960 | 8960 | 0 |
| 485 | 20240219 | 121700 | 2517521250 | 8960 | 8950 | 8960 | 8950 | 7 |
| 486 | 20240219 | 121600 | 2517458570 | 8950 | 8950 | 8950 | 8950 | 3 |
| 487 | 20240219 | 121500 | 2517431720 | 8950 | 8960 | 8960 | 8950 | 95 |
| 488 | 20240219 | 121400 | 2516580550 | 8980 | 8980 | 8980 | 8980 | 0 |
| 489 | 20240219 | 121300 | 2516580550 | 8980 | 8970 | 8990 | 8970 | 294 |
| 490 | 20240219 | 121200 | 2513939530 | 8940 | 8960 | 8960 | 8940 | 501 |
| 491 | 20240219 | 121100 | 2509456290 | 8960 | 8960 | 8960 | 8960 | 112 |
| 492 | 20240219 | 121000 | 2508452770 | 8970 | 8960 | 8970 | 8960 | 74 |
| 493 | 20240219 | 120900 | 2507789090 | 8960 | 8960 | 8960 | 8960 | 41 |
| 494 | 20240219 | 120800 | 2507421730 | 8960 | 8960 | 8960 | 8960 | 10 |
| 495 | 20240219 | 120700 | 2507332130 | 8940 | 8950 | 8960 | 8940 | 1064 |
| 496 | 20240219 | 120600 | 2497812540 | 8960 | 8950 | 8960 | 8950 | 59 |
| 497 | 20240219 | 120500 | 2497284200 | 8950 | 8960 | 8960 | 8950 | 261 |
| 498 | 20240219 | 120400 | 2494946850 | 8960 | 8990 | 8990 | 8960 | 529 |
| 499 | 20240219 | 120300 | 2490197040 | 9000 | 8970 | 9030 | 8970 | 350 |
| 500 | 20240219 | 120200 | 2487050420 | 8970 | 8970 | 8980 | 8970 | 117 |
| 501 | 20240219 | 120100 | 2485999920 | 8970 | 8980 | 8980 | 8970 | 277 |
| 502 | 20240219 | 120000 | 2483513760 | 8980 | 8980 | 8980 | 8980 | 48 |
| 503 | 20240219 | 115900 | 2483082720 | 8980 | 8980 | 8980 | 8980 | 7 |
| 504 | 20240219 | 115800 | 2483019860 | 8980 | 8970 | 8980 | 8970 | 147 |
| 505 | 20240219 | 115700 | 2481699940 | 8970 | 8970 | 8970 | 8970 | 52 |
| 506 | 20240219 | 115600 | 2481233500 | 8960 | 8960 | 8960 | 8960 | 2 |
| 507 | 20240219 | 115500 | 2481215580 | 8960 | 9000 | 9000 | 8960 | 665 |
| 508 | 20240219 | 115400 | 2475234580 | 8970 | 8970 | 8970 | 8970 | 39 |
| 509 | 20240219 | 115300 | 2474884750 | 8970 | 8970 | 8970 | 8970 | 1 |
| 510 | 20240219 | 115200 | 2474875780 | 8990 | 8990 | 8990 | 8970 | 561 |
| 511 | 20240219 | 115100 | 2469834010 | 8990 | 8970 | 8990 | 8970 | 168 |
| 512 | 20240219 | 115000 | 2468326130 | 8960 | 8960 | 8960 | 8950 | 752 |
| 513 | 20240219 | 114900 | 2461588870 | 8960 | 8990 | 8990 | 8960 | 1226 |
| 514 | 20240219 | 114800 | 2450588010 | 9000 | 9000 | 9000 | 9000 | 32 |
| 515 | 20240219 | 114700 | 2450300010 | 9000 | 9000 | 9000 | 9000 | 146 |
| 516 | 20240219 | 114600 | 2448986010 | 9030 | 9000 | 9030 | 9000 | 74 |
| 517 | 20240219 | 114500 | 2448319930 | 9000 | 9000 | 9000 | 9000 | 4 |
| 518 | 20240219 | 114400 | 2448283930 | 8990 | 8990 | 8990 | 8990 | 0 |
| 519 | 20240219 | 114300 | 2448283930 | 8990 | 8990 | 8990 | 8990 | 1 |
| 520 | 20240219 | 114200 | 2448274940 | 8980 | 9010 | 9010 | 8980 | 377 |
| 521 | 20240219 | 114100 | 2444881970 | 9030 | 9030 | 9030 | 9030 | 0 |
| 522 | 20240219 | 114000 | 2444881970 | 9030 | 9000 | 9030 | 9000 | 5 |
| 523 | 20240219 | 113900 | 2444836880 | 9000 | 9000 | 9000 | 9000 | 100 |
| 524 | 20240219 | 113800 | 2443936880 | 9000 | 9040 | 9040 | 8970 | 1872 |
| 525 | 20240219 | 113700 | 2427084700 | 9050 | 9060 | 9060 | 9050 | 409 |
| 526 | 20240219 | 113600 | 2423381460 | 9100 | 9080 | 9110 | 9060 | 182 |
| 527 | 20240219 | 113500 | 2421725760 | 9100 | 9100 | 9100 | 9100 | 0 |
| 528 | 20240219 | 113400 | 2421725760 | 9100 | 9100 | 9100 | 9100 | 145 |
| 529 | 20240219 | 113300 | 2420406260 | 9110 | 9110 | 9110 | 9110 | 0 |
| 530 | 20240219 | 113200 | 2420406260 | 9110 | 9100 | 9110 | 9100 | 570 |
| 531 | 20240219 | 113100 | 2415219220 | 9100 | 9080 | 9100 | 9050 | 345 |
| 532 | 20240219 | 113000 | 2412079850 | 9070 | 9070 | 9070 | 9070 | 10 |
| 533 | 20240219 | 112900 | 2411989150 | 9070 | 9070 | 9070 | 9070 | 4 |
| 534 | 20240219 | 112800 | 2411952870 | 9070 | 9070 | 9070 | 9070 | 9 |
| 535 | 20240219 | 112700 | 2411871240 | 9090 | 9090 | 9090 | 9090 | 101 |
| 536 | 20240219 | 112600 | 2410953150 | 9110 | 9110 | 9110 | 9110 | 8 |
| 537 | 20240219 | 112500 | 2410880270 | 9110 | 9080 | 9130 | 9080 | 783 |
| 538 | 20240219 | 112400 | 2403752190 | 9080 | 9050 | 9080 | 9050 | 64 |
| 539 | 20240219 | 112300 | 2403171760 | 9050 | 9020 | 9050 | 9020 | 55 |
| 540 | 20240219 | 112200 | 2402675600 | 9020 | 9080 | 9080 | 9020 | 2777 |
| 541 | 20240219 | 112100 | 2377532980 | 9080 | 9080 | 9080 | 9080 | 70 |
| 542 | 20240219 | 112000 | 2376897380 | 9080 | 9100 | 9100 | 9070 | 782 |
| 543 | 20240219 | 111900 | 2369800430 | 9100 | 9110 | 9110 | 9100 | 206 |
| 544 | 20240219 | 111800 | 2367924280 | 9110 | 9110 | 9130 | 9110 | 285 |
| 545 | 20240219 | 111700 | 2365327870 | 9110 | 9100 | 9120 | 9100 | 1563 |
| 546 | 20240219 | 111600 | 2351087430 | 9070 | 9080 | 9110 | 9070 | 1147 |
| 547 | 20240219 | 111500 | 2340671300 | 9100 | 9100 | 9100 | 9100 | 607 |
| 548 | 20240219 | 111400 | 2335147600 | 9130 | 9110 | 9130 | 9110 | 402 |
| 549 | 20240219 | 111300 | 2331483770 | 9110 | 9090 | 9110 | 9090 | 1000 |
| 550 | 20240219 | 111200 | 2322384170 | 9090 | 9090 | 9110 | 9080 | 1794 |
| 551 | 20240219 | 111100 | 2306068610 | 9080 | 9090 | 9090 | 9080 | 1155 |
| 552 | 20240219 | 111000 | 2295570090 | 9100 | 9090 | 9100 | 9090 | 102 |
| 553 | 20240219 | 110900 | 2294642770 | 9100 | 9090 | 9100 | 9090 | 202 |
| 554 | 20240219 | 110800 | 2292805330 | 9070 | 9090 | 9090 | 9070 | 262 |
| 555 | 20240219 | 110700 | 2290428920 | 9100 | 9090 | 9130 | 9090 | 755 |
| 556 | 20240219 | 110600 | 2283557810 | 9080 | 9030 | 9080 | 9030 | 1019 |
| 557 | 20240219 | 110500 | 2274332560 | 9030 | 9030 | 9030 | 9030 | 173 |
| 558 | 20240219 | 110400 | 2272770370 | 9040 | 9030 | 9040 | 9030 | 43 |
| 559 | 20240219 | 110300 | 2272381680 | 9040 | 9020 | 9040 | 9010 | 274 |
| 560 | 20240219 | 110200 | 2269909340 | 9020 | 8990 | 9020 | 8990 | 175 |
| 561 | 20240219 | 110100 | 2268334340 | 8990 | 8950 | 9010 | 8950 | 92 |
| 562 | 20240219 | 110000 | 2267507280 | 8950 | 8950 | 8950 | 8950 | 63 |
| 563 | 20240219 | 105900 | 2266943430 | 8920 | 9030 | 9030 | 8920 | 1420 |
| 564 | 20240219 | 105800 | 2254185940 | 9010 | 9000 | 9010 | 9000 | 58 |
| 565 | 20240219 | 105700 | 2253663630 | 9000 | 9000 | 9000 | 9000 | 155 |
| 566 | 20240219 | 105600 | 2252268630 | 8990 | 9070 | 9070 | 8980 | 3550 |
| 567 | 20240219 | 105500 | 2220215690 | 9110 | 9080 | 9110 | 9070 | 106 |
| 568 | 20240219 | 105400 | 2219253160 | 9120 | 9090 | 9120 | 9070 | 2459 |
| 569 | 20240219 | 105300 | 2196857870 | 9090 | 9110 | 9120 | 9090 | 5434 |
| 570 | 20240219 | 105200 | 2147388620 | 9120 | 9110 | 9130 | 9100 | 1747 |
| 571 | 20240219 | 105100 | 2131478180 | 9110 | 9090 | 9110 | 9090 | 238 |
| 572 | 20240219 | 105000 | 2129310360 | 9080 | 9080 | 9100 | 9080 | 920 |
| 573 | 20240219 | 104900 | 2120948000 | 9080 | 9080 | 9090 | 9080 | 353 |
| 574 | 20240219 | 104800 | 2117741910 | 9080 | 9090 | 9090 | 9080 | 54 |
| 575 | 20240219 | 104700 | 2117251570 | 9090 | 9090 | 9100 | 9090 | 748 |
| 576 | 20240219 | 104600 | 2110444980 | 9100 | 9080 | 9100 | 9080 | 403 |
| 577 | 20240219 | 104500 | 2106779090 | 9070 | 9050 | 9080 | 9050 | 60 |
| 578 | 20240219 | 104400 | 2106234900 | 9050 | 9080 | 9090 | 9050 | 90 |
| 579 | 20240219 | 104300 | 2105418040 | 9040 | 9040 | 9080 | 9040 | 1264 |
| 580 | 20240219 | 104200 | 2093976730 | 9030 | 9040 | 9040 | 9030 | 718 |
| 581 | 20240219 | 104100 | 2087488250 | 9030 | 9020 | 9040 | 9020 | 401 |
| 582 | 20240219 | 104000 | 2083866690 | 9020 | 9020 | 9030 | 9020 | 361 |
| 583 | 20240219 | 103900 | 2080607370 | 9020 | 9030 | 9040 | 9020 | 210 |
| 584 | 20240219 | 103800 | 2078709500 | 9030 | 9070 | 9070 | 9030 | 558 |
| 585 | 20240219 | 103700 | 2073657330 | 9090 | 9100 | 9100 | 9090 | 453 |
| 586 | 20240219 | 103600 | 2069538150 | 9110 | 9130 | 9130 | 9100 | 1029 |
| 587 | 20240219 | 103500 | 2060149410 | 9130 | 9080 | 9130 | 9060 | 3557 |
| 588 | 20240219 | 103400 | 2027806680 | 9080 | 9090 | 9090 | 9060 | 2264 |
| 589 | 20240219 | 103300 | 2007260500 | 9100 | 9140 | 9140 | 9100 | 1849 |
| 590 | 20240219 | 103200 | 1990401700 | 9150 | 9010 | 9150 | 9010 | 8206 |
| 591 | 20240219 | 103100 | 1915847720 | 9010 | 9030 | 9030 | 9010 | 291 |
| 592 | 20240219 | 103000 | 1913221190 | 9010 | 9000 | 9010 | 9000 | 268 |
| 593 | 20240219 | 102900 | 1910807170 | 9000 | 9010 | 9030 | 9000 | 415 |
| 594 | 20240219 | 102800 | 1907068920 | 9010 | 9020 | 9020 | 9010 | 1036 |
| 595 | 20240219 | 102700 | 1897731360 | 9020 | 9050 | 9060 | 9020 | 2308 |
| 596 | 20240219 | 102600 | 1876871830 | 9040 | 9000 | 9050 | 9000 | 2089 |
| 597 | 20240219 | 102500 | 1857980480 | 9030 | 9000 | 9030 | 8970 | 1013 |
| 598 | 20240219 | 102400 | 1848861600 | 9000 | 8990 | 9000 | 8990 | 281 |
| 599 | 20240219 | 102300 | 1846333590 | 8950 | 8980 | 8990 | 8950 | 1129 |
| 600 | 20240219 | 102200 | 1836198250 | 9040 | 8950 | 9040 | 8950 | 9126 |
| 601 | 20240219 | 102100 | 1754124710 | 8910 | 8910 | 8910 | 8910 | 50 |
| 602 | 20240219 | 102000 | 1753679210 | 8950 | 8950 | 8950 | 8950 | 139 |
| 603 | 20240219 | 101900 | 1752435160 | 8950 | 8920 | 8950 | 8920 | 121 |
| 604 | 20240219 | 101800 | 1751352240 | 8920 | 8900 | 8950 | 8900 | 1476 |
| 605 | 20240219 | 101700 | 1738160910 | 8920 | 8880 | 8920 | 8880 | 5501 |
| 606 | 20240219 | 101600 | 1689198850 | 8880 | 8890 | 8900 | 8880 | 440 |
| 607 | 20240219 | 101500 | 1685288990 | 8900 | 8900 | 8900 | 8900 | 321 |
| 608 | 20240219 | 101400 | 1682432090 | 8900 | 8900 | 8900 | 8900 | 400 |
| 609 | 20240219 | 101300 | 1678872090 | 8900 | 8900 | 8900 | 8900 | 210 |
| 610 | 20240219 | 101200 | 1677003090 | 8900 | 8890 | 8900 | 8890 | 361 |
| 611 | 20240219 | 101100 | 1673790210 | 8890 | 8890 | 8900 | 8890 | 548 |
| 612 | 20240219 | 101000 | 1668918410 | 8900 | 8890 | 8900 | 8890 | 30 |
| 613 | 20240219 | 100900 | 1668651440 | 8880 | 8880 | 8880 | 8880 | 213 |
| 614 | 20240219 | 100800 | 1666760000 | 8870 | 8870 | 8880 | 8870 | 526 |
| 615 | 20240219 | 100700 | 1662092120 | 8870 | 8890 | 8890 | 8870 | 1755 |
| 616 | 20240219 | 100600 | 1646503670 | 8880 | 8880 | 8880 | 8880 | 204 |
| 617 | 20240219 | 100500 | 1644692150 | 8870 | 8880 | 8880 | 8870 | 722 |
| 618 | 20240219 | 100400 | 1638283060 | 8870 | 8880 | 8880 | 8870 | 236 |
| 619 | 20240219 | 100300 | 1636189460 | 8880 | 8870 | 8880 | 8870 | 22 |
| 620 | 20240219 | 100200 | 1635994280 | 8870 | 8870 | 8870 | 8870 | 403 |
| 621 | 20240219 | 100100 | 1632419670 | 8880 | 8880 | 8880 | 8880 | 700 |
| 622 | 20240219 | 100000 | 1626203670 | 8890 | 8900 | 8900 | 8880 | 936 |
| 623 | 20240219 | 095900 | 1617886670 | 8900 | 8900 | 8900 | 8890 | 278 |
| 624 | 20240219 | 095800 | 1615412480 | 8890 | 8900 | 8900 | 8890 | 199 |
| 625 | 20240219 | 095700 | 1613642380 | 8900 | 8900 | 8900 | 8900 | 2728 |
| 626 | 20240219 | 095600 | 1589363180 | 8900 | 8930 | 8930 | 8900 | 1515 |
| 627 | 20240219 | 095500 | 1575871820 | 8930 | 8900 | 8940 | 8900 | 1027 |
| 628 | 20240219 | 095400 | 1566714040 | 8900 | 8900 | 8900 | 8900 | 564 |
| 629 | 20240219 | 095300 | 1561694440 | 8900 | 8870 | 8900 | 8870 | 2672 |
| 630 | 20240219 | 095200 | 1537951970 | 8860 | 8850 | 8860 | 8850 | 302 |
| 631 | 20240219 | 095100 | 1535276920 | 8860 | 8860 | 8870 | 8860 | 249 |
| 632 | 20240219 | 095000 | 1533070380 | 8860 | 8840 | 8870 | 8840 | 1847 |
| 633 | 20240219 | 094900 | 1516725030 | 8850 | 8850 | 8850 | 8840 | 230 |
| 634 | 20240219 | 094800 | 1514690530 | 8850 | 8840 | 8870 | 8840 | 732 |
| 635 | 20240219 | 094700 | 1508211860 | 8830 | 8830 | 8830 | 8830 | 0 |
| 636 | 20240219 | 094600 | 1508211860 | 8830 | 8880 | 8900 | 8790 | 10933 |
| 637 | 20240219 | 094500 | 1411756650 | 8860 | 8820 | 8860 | 8820 | 2913 |
| 638 | 20240219 | 094400 | 1385971480 | 8830 | 8840 | 8840 | 8820 | 1239 |
| 639 | 20240219 | 094300 | 1375033400 | 8850 | 8900 | 8900 | 8840 | 1287 |
| 640 | 20240219 | 094200 | 1363623660 | 8900 | 8900 | 8930 | 8900 | 2669 |
| 641 | 20240219 | 094100 | 1339861540 | 8890 | 8890 | 8900 | 8890 | 71 |
| 642 | 20240219 | 094000 | 1339229780 | 8890 | 8900 | 8900 | 8890 | 568 |
| 643 | 20240219 | 093900 | 1334176540 | 8890 | 8890 | 8930 | 8880 | 652 |
| 644 | 20240219 | 093800 | 1328369050 | 8880 | 8890 | 8900 | 8870 | 1654 |
| 645 | 20240219 | 093700 | 1313678620 | 8870 | 8880 | 8900 | 8860 | 1748 |
| 646 | 20240219 | 093600 | 1298153990 | 8880 | 8870 | 8880 | 8870 | 550 |
| 647 | 20240219 | 093500 | 1293271980 | 8860 | 8870 | 8890 | 8860 | 848 |
| 648 | 20240219 | 093400 | 1285736500 | 8850 | 8850 | 8860 | 8850 | 365 |
| 649 | 20240219 | 093300 | 1282505570 | 8840 | 8800 | 8840 | 8790 | 811 |
| 650 | 20240219 | 093200 | 1275351450 | 8800 | 8760 | 8800 | 8750 | 1097 |
| 651 | 20240219 | 093100 | 1265738670 | 8750 | 8750 | 8750 | 8750 | 100 |
| 652 | 20240219 | 093000 | 1264863670 | 8800 | 8720 | 8800 | 8720 | 1112 |
| 653 | 20240219 | 092900 | 1255140710 | 8720 | 8770 | 8800 | 8720 | 1306 |
| 654 | 20240219 | 092800 | 1243706370 | 8770 | 8830 | 8830 | 8770 | 1791 |
| 655 | 20240219 | 092700 | 1227944150 | 8840 | 8860 | 8870 | 8830 | 934 |
| 656 | 20240219 | 092600 | 1219677210 | 8870 | 8830 | 8870 | 8830 | 652 |
| 657 | 20240219 | 092500 | 1213908510 | 8860 | 8840 | 8860 | 8790 | 2112 |
| 658 | 20240219 | 092400 | 1195270440 | 8810 | 8860 | 8870 | 8810 | 560 |
| 659 | 20240219 | 092300 | 1190320830 | 8890 | 8800 | 8890 | 8800 | 2100 |
| 660 | 20240219 | 092200 | 1171720690 | 8800 | 8830 | 8900 | 8800 | 1570 |
| 661 | 20240219 | 092100 | 1157835120 | 8840 | 8800 | 8860 | 8800 | 866 |
| 662 | 20240219 | 092000 | 1150186570 | 8800 | 8760 | 8840 | 8760 | 428 |
| 663 | 20240219 | 091900 | 1146419050 | 8760 | 8780 | 8890 | 8720 | 1385 |
| 664 | 20240219 | 091800 | 1134217780 | 8780 | 8800 | 8800 | 8730 | 304 |
| 665 | 20240219 | 091700 | 1131546210 | 8800 | 8690 | 8800 | 8690 | 2057 |
| 666 | 20240219 | 091600 | 1113517740 | 8690 | 8680 | 8690 | 8680 | 780 |
| 667 | 20240219 | 091500 | 1106745740 | 8680 | 8760 | 8760 | 8680 | 172 |
| 668 | 20240219 | 091400 | 1105246570 | 8700 | 8670 | 8700 | 8670 | 436 |
| 669 | 20240219 | 091300 | 1101459350 | 8650 | 8710 | 8710 | 8640 | 1216 |
| 670 | 20240219 | 091200 | 1090907240 | 8710 | 8670 | 8730 | 8670 | 1125 |
| 671 | 20240219 | 091100 | 1081122250 | 8670 | 8640 | 8670 | 8640 | 1279 |
| 672 | 20240219 | 091000 | 1070050300 | 8600 | 8560 | 8650 | 8560 | 2102 |
| 673 | 20240219 | 090900 | 1051973300 | 8560 | 8630 | 8680 | 8510 | 5592 |
| 674 | 20240219 | 090800 | 1004004620 | 8650 | 8780 | 8780 | 8650 | 3802 |
| 675 | 20240219 | 090700 | 970842540 | 8790 | 8840 | 8940 | 8790 | 2815 |
| 676 | 20240219 | 090600 | 945999980 | 8820 | 8760 | 8940 | 8760 | 11406 |
| 677 | 20240219 | 090500 | 845527950 | 8770 | 8730 | 8800 | 8710 | 6224 |
| 678 | 20240219 | 090400 | 791060170 | 8740 | 9010 | 9040 | 8730 | 8442 |
| 679 | 20240219 | 090300 | 716154760 | 9000 | 9230 | 9230 | 8980 | 11301 |
| 680 | 20240219 | 090200 | 613402520 | 9190 | 9200 | 9260 | 8990 | 19435 |
| 681 | 20240219 | 090100 | 435226560 | 9150 | 9080 | 9300 | 8820 | 31928 |
| 682 | 20240219 | 090000 | 143194370 | 9080 | 8780 | 9240 | 8780 | 15588 |