34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240219 | 203700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 3 | 20240219 | 203600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 4 | 20240219 | 203500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 5 | 20240219 | 203400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 6 | 20240219 | 203300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 7 | 20240219 | 203200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 8 | 20240219 | 203100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 9 | 20240219 | 203000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 10 | 20240219 | 202900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 11 | 20240219 | 202800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 12 | 20240219 | 202700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 13 | 20240219 | 202600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 14 | 20240219 | 202500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 15 | 20240219 | 202400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 16 | 20240219 | 202300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 17 | 20240219 | 202200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 18 | 20240219 | 202100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 19 | 20240219 | 202000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 20 | 20240219 | 201900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 21 | 20240219 | 201800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 22 | 20240219 | 201700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 23 | 20240219 | 201600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 24 | 20240219 | 201500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 25 | 20240219 | 201400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 26 | 20240219 | 201300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 27 | 20240219 | 201200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 28 | 20240219 | 201100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 29 | 20240219 | 201000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 30 | 20240219 | 200900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 31 | 20240219 | 200800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 32 | 20240219 | 200700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 33 | 20240219 | 200600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 34 | 20240219 | 200500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 35 | 20240219 | 200400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 36 | 20240219 | 200300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 37 | 20240219 | 200200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 38 | 20240219 | 200100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 39 | 20240219 | 200000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 40 | 20240219 | 195900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 41 | 20240219 | 195800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 42 | 20240219 | 195700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 43 | 20240219 | 195600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 44 | 20240219 | 195500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 45 | 20240219 | 195400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 46 | 20240219 | 195300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 47 | 20240219 | 195200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 48 | 20240219 | 195100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 49 | 20240219 | 195000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 50 | 20240219 | 194900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 51 | 20240219 | 194800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 52 | 20240219 | 194700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 53 | 20240219 | 194600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 54 | 20240219 | 194500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 55 | 20240219 | 194400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 56 | 20240219 | 194300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 57 | 20240219 | 194200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 58 | 20240219 | 194100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 59 | 20240219 | 194000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 60 | 20240219 | 193900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 61 | 20240219 | 193800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 62 | 20240219 | 193700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 63 | 20240219 | 193600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 64 | 20240219 | 193500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 65 | 20240219 | 193400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 66 | 20240219 | 193300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 67 | 20240219 | 193200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 68 | 20240219 | 193100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 69 | 20240219 | 193000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 70 | 20240219 | 192900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 71 | 20240219 | 192800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 72 | 20240219 | 192700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 73 | 20240219 | 192600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 74 | 20240219 | 192500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 75 | 20240219 | 192400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 76 | 20240219 | 192300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 77 | 20240219 | 192200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 78 | 20240219 | 192100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 79 | 20240219 | 192000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 80 | 20240219 | 191900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 81 | 20240219 | 191800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 82 | 20240219 | 191700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 83 | 20240219 | 191600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 84 | 20240219 | 191500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 85 | 20240219 | 191400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 86 | 20240219 | 191300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 87 | 20240219 | 191200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 88 | 20240219 | 191100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 89 | 20240219 | 191000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 90 | 20240219 | 190900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 91 | 20240219 | 190800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 92 | 20240219 | 190700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 93 | 20240219 | 190600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 94 | 20240219 | 190500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 95 | 20240219 | 190400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 96 | 20240219 | 190300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 97 | 20240219 | 190200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 98 | 20240219 | 190100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 99 | 20240219 | 190000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 100 | 20240219 | 185900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 101 | 20240219 | 185800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 102 | 20240219 | 185700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 103 | 20240219 | 185600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 104 | 20240219 | 185500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 105 | 20240219 | 185400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 106 | 20240219 | 185300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 107 | 20240219 | 185200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 108 | 20240219 | 185100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 109 | 20240219 | 185000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 110 | 20240219 | 184900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 111 | 20240219 | 184800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 112 | 20240219 | 184700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 113 | 20240219 | 184600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 114 | 20240219 | 184500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 115 | 20240219 | 184400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 116 | 20240219 | 184300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 117 | 20240219 | 184200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 118 | 20240219 | 184100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 119 | 20240219 | 184000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 120 | 20240219 | 183900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 121 | 20240219 | 183800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 122 | 20240219 | 183700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 123 | 20240219 | 183600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 124 | 20240219 | 183500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 125 | 20240219 | 183400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 126 | 20240219 | 183300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 127 | 20240219 | 183200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 128 | 20240219 | 183100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 129 | 20240219 | 183000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 130 | 20240219 | 182900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 131 | 20240219 | 182800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 132 | 20240219 | 182700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 133 | 20240219 | 182600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 134 | 20240219 | 182500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 135 | 20240219 | 182400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 136 | 20240219 | 182300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 137 | 20240219 | 182200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 138 | 20240219 | 182100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 139 | 20240219 | 182000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 140 | 20240219 | 181900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 141 | 20240219 | 181800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 142 | 20240219 | 181700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 143 | 20240219 | 181600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 144 | 20240219 | 181500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 145 | 20240219 | 181400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 146 | 20240219 | 181300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 147 | 20240219 | 181200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 148 | 20240219 | 181100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 149 | 20240219 | 181000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 150 | 20240219 | 180900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 151 | 20240219 | 180800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 152 | 20240219 | 180700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 153 | 20240219 | 180600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 154 | 20240219 | 180500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 155 | 20240219 | 180400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 156 | 20240219 | 180300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 157 | 20240219 | 180200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 158 | 20240219 | 180100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 159 | 20240219 | 180000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 160 | 20240219 | 175900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 161 | 20240219 | 175800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 162 | 20240219 | 175700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 163 | 20240219 | 175600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 164 | 20240219 | 175500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 165 | 20240219 | 175400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 166 | 20240219 | 175300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 167 | 20240219 | 175200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 168 | 20240219 | 175100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 169 | 20240219 | 175000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 170 | 20240219 | 174900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 171 | 20240219 | 174800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 172 | 20240219 | 174700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 173 | 20240219 | 174600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 174 | 20240219 | 174500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 175 | 20240219 | 174400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 176 | 20240219 | 174300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 177 | 20240219 | 174200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 178 | 20240219 | 174100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 179 | 20240219 | 174000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 180 | 20240219 | 173900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 181 | 20240219 | 173800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 182 | 20240219 | 173700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 183 | 20240219 | 173600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 184 | 20240219 | 173500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 185 | 20240219 | 173400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 186 | 20240219 | 173300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 187 | 20240219 | 173200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 188 | 20240219 | 173100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 189 | 20240219 | 173000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 190 | 20240219 | 172900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 191 | 20240219 | 172800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 192 | 20240219 | 172700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 193 | 20240219 | 172600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 194 | 20240219 | 172500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 195 | 20240219 | 172400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 196 | 20240219 | 172300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 197 | 20240219 | 172200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 198 | 20240219 | 172100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 199 | 20240219 | 172000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 200 | 20240219 | 171900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 201 | 20240219 | 171800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 202 | 20240219 | 171700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 203 | 20240219 | 171600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 204 | 20240219 | 171500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 205 | 20240219 | 171400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 206 | 20240219 | 171300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 207 | 20240219 | 171200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 208 | 20240219 | 171100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 209 | 20240219 | 171000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 210 | 20240219 | 170900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 211 | 20240219 | 170800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 212 | 20240219 | 170700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 213 | 20240219 | 170600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 214 | 20240219 | 170500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 215 | 20240219 | 170400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 216 | 20240219 | 170300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 217 | 20240219 | 170200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 218 | 20240219 | 170100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 219 | 20240219 | 170000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 220 | 20240219 | 165900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 221 | 20240219 | 165800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 222 | 20240219 | 165700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 223 | 20240219 | 165600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 224 | 20240219 | 165500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 225 | 20240219 | 165400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 226 | 20240219 | 165300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 227 | 20240219 | 165200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 228 | 20240219 | 165100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 229 | 20240219 | 165000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 230 | 20240219 | 164900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 231 | 20240219 | 164800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 232 | 20240219 | 164700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 233 | 20240219 | 164600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 234 | 20240219 | 164500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 235 | 20240219 | 164400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 236 | 20240219 | 164300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 237 | 20240219 | 164200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 238 | 20240219 | 164100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 239 | 20240219 | 164000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 240 | 20240219 | 163900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 241 | 20240219 | 163800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 242 | 20240219 | 163700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 243 | 20240219 | 163600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 244 | 20240219 | 163500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 245 | 20240219 | 163400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 246 | 20240219 | 163300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 247 | 20240219 | 163200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 248 | 20240219 | 163100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 249 | 20240219 | 163000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 250 | 20240219 | 162900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 251 | 20240219 | 162800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 252 | 20240219 | 162700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 253 | 20240219 | 162600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 254 | 20240219 | 162500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 255 | 20240219 | 162400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 256 | 20240219 | 162300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 257 | 20240219 | 162200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 258 | 20240219 | 162100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 259 | 20240219 | 162000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 260 | 20240219 | 161900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 261 | 20240219 | 161800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 262 | 20240219 | 161700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 263 | 20240219 | 161600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 264 | 20240219 | 161500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 265 | 20240219 | 161400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 266 | 20240219 | 161300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 267 | 20240219 | 161200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 268 | 20240219 | 161100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 269 | 20240219 | 161000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 270 | 20240219 | 160900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 271 | 20240219 | 160800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 272 | 20240219 | 160700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 273 | 20240219 | 160600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 274 | 20240219 | 160500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 275 | 20240219 | 160400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 276 | 20240219 | 160300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 277 | 20240219 | 160200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 278 | 20240219 | 160100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 279 | 20240219 | 160000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 280 | 20240219 | 155900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 281 | 20240219 | 155800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 282 | 20240219 | 155700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 283 | 20240219 | 155600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 284 | 20240219 | 155500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 285 | 20240219 | 155400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 286 | 20240219 | 155300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 287 | 20240219 | 155200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 288 | 20240219 | 155100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 289 | 20240219 | 155000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 290 | 20240219 | 154900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 291 | 20240219 | 154800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 292 | 20240219 | 154700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 293 | 20240219 | 154600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 294 | 20240219 | 154500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 295 | 20240219 | 154400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 296 | 20240219 | 154300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 297 | 20240219 | 154200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 298 | 20240219 | 154100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 299 | 20240219 | 154000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 300 | 20240219 | 153900 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 301 | 20240219 | 153800 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 302 | 20240219 | 153700 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 303 | 20240219 | 153600 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 304 | 20240219 | 153500 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 305 | 20240219 | 153400 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 306 | 20240219 | 153300 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 307 | 20240219 | 153200 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 308 | 20240219 | 153100 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 0 |
| 309 | 20240219 | 153000 | 3501863500 | 6460 | 6460 | 6460 | 6460 | 11621 |
| 310 | 20240219 | 152900 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 311 | 20240219 | 152800 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 312 | 20240219 | 152700 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 313 | 20240219 | 152600 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 314 | 20240219 | 152500 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 315 | 20240219 | 152400 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 316 | 20240219 | 152300 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 317 | 20240219 | 152200 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 318 | 20240219 | 152100 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 319 | 20240219 | 152000 | 3426791840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 320 | 20240219 | 151900 | 3426791840 | 6490 | 6500 | 6500 | 6490 | 452 |
| 321 | 20240219 | 151800 | 3423854050 | 6510 | 6480 | 6520 | 6470 | 7391 |
| 322 | 20240219 | 151700 | 3375992120 | 6490 | 6480 | 6490 | 6480 | 1339 |
| 323 | 20240219 | 151600 | 3367309800 | 6480 | 6490 | 6500 | 6480 | 210 |
| 324 | 20240219 | 151500 | 3365948900 | 6480 | 6480 | 6490 | 6470 | 2591 |
| 325 | 20240219 | 151400 | 3349178320 | 6480 | 6490 | 6490 | 6480 | 1378 |
| 326 | 20240219 | 151300 | 3340238300 | 6490 | 6490 | 6490 | 6480 | 165 |
| 327 | 20240219 | 151200 | 3339167780 | 6480 | 6500 | 6500 | 6480 | 3532 |
| 328 | 20240219 | 151100 | 3316253500 | 6500 | 6500 | 6500 | 6490 | 1612 |
| 329 | 20240219 | 151000 | 3305775830 | 6500 | 6490 | 6520 | 6490 | 189 |
| 330 | 20240219 | 150900 | 3304547590 | 6500 | 6500 | 6520 | 6490 | 2852 |
| 331 | 20240219 | 150800 | 3286010950 | 6490 | 6510 | 6510 | 6490 | 965 |
| 332 | 20240219 | 150700 | 3279737980 | 6510 | 6510 | 6510 | 6510 | 200 |
| 333 | 20240219 | 150600 | 3278435980 | 6510 | 6510 | 6510 | 6490 | 1694 |
| 334 | 20240219 | 150500 | 3267426660 | 6510 | 6510 | 6510 | 6500 | 79 |
| 335 | 20240219 | 150400 | 3266912970 | 6510 | 6500 | 6510 | 6500 | 689 |
| 336 | 20240219 | 150300 | 3262430470 | 6500 | 6500 | 6510 | 6500 | 354 |
| 337 | 20240219 | 150200 | 3260128710 | 6500 | 6500 | 6500 | 6500 | 3443 |
| 338 | 20240219 | 150100 | 3237749210 | 6500 | 6500 | 6500 | 6490 | 8982 |
| 339 | 20240219 | 150000 | 3179366510 | 6490 | 6490 | 6500 | 6490 | 364 |
| 340 | 20240219 | 145900 | 3177002060 | 6490 | 6500 | 6500 | 6490 | 213 |
| 341 | 20240219 | 145800 | 3175617670 | 6510 | 6500 | 6510 | 6500 | 153 |
| 342 | 20240219 | 145700 | 3174621670 | 6510 | 6510 | 6510 | 6510 | 440 |
| 343 | 20240219 | 145600 | 3171757270 | 6510 | 6500 | 6510 | 6500 | 848 |
| 344 | 20240219 | 145500 | 3166244270 | 6500 | 6500 | 6500 | 6480 | 1663 |
| 345 | 20240219 | 145400 | 3155447270 | 6490 | 6490 | 6500 | 6490 | 224 |
| 346 | 20240219 | 145300 | 3153991510 | 6490 | 6500 | 6500 | 6480 | 748 |
| 347 | 20240219 | 145200 | 3149134540 | 6500 | 6490 | 6500 | 6490 | 1717 |
| 348 | 20240219 | 145100 | 3137979040 | 6500 | 6500 | 6500 | 6480 | 231 |
| 349 | 20240219 | 145000 | 3136481820 | 6480 | 6480 | 6490 | 6470 | 1465 |
| 350 | 20240219 | 144900 | 3126996230 | 6490 | 6480 | 6500 | 6480 | 74 |
| 351 | 20240219 | 144800 | 3126516680 | 6480 | 6490 | 6500 | 6480 | 2153 |
| 352 | 20240219 | 144700 | 3112563220 | 6480 | 6480 | 6490 | 6470 | 506 |
| 353 | 20240219 | 144600 | 3109281140 | 6480 | 6490 | 6500 | 6480 | 5198 |
| 354 | 20240219 | 144500 | 3075596850 | 6500 | 6510 | 6510 | 6500 | 323 |
| 355 | 20240219 | 144400 | 3073495140 | 6500 | 6500 | 6510 | 6480 | 3623 |
| 356 | 20240219 | 144300 | 3049981540 | 6500 | 6500 | 6500 | 6490 | 218 |
| 357 | 20240219 | 144200 | 3048565000 | 6500 | 6500 | 6500 | 6500 | 507 |
| 358 | 20240219 | 144100 | 3045269500 | 6510 | 6500 | 6510 | 6490 | 109 |
| 359 | 20240219 | 144000 | 3044561060 | 6500 | 6490 | 6500 | 6490 | 50 |
| 360 | 20240219 | 143900 | 3044236100 | 6490 | 6500 | 6500 | 6480 | 1254 |
| 361 | 20240219 | 143800 | 3036089400 | 6480 | 6500 | 6500 | 6480 | 202 |
| 362 | 20240219 | 143700 | 3034776790 | 6480 | 6480 | 6480 | 6480 | 8 |
| 363 | 20240219 | 143600 | 3034724950 | 6480 | 6480 | 6500 | 6480 | 430 |
| 364 | 20240219 | 143500 | 3031938080 | 6480 | 6480 | 6480 | 6480 | 23 |
| 365 | 20240219 | 143400 | 3031789040 | 6480 | 6500 | 6500 | 6480 | 980 |
| 366 | 20240219 | 143300 | 3025423090 | 6500 | 6500 | 6500 | 6500 | 1982 |
| 367 | 20240219 | 143200 | 3012540090 | 6500 | 6500 | 6500 | 6500 | 954 |
| 368 | 20240219 | 143100 | 3006339090 | 6500 | 6490 | 6500 | 6490 | 1058 |
| 369 | 20240219 | 143000 | 2999471880 | 6490 | 6500 | 6500 | 6490 | 2772 |
| 370 | 20240219 | 142900 | 2981475970 | 6500 | 6510 | 6510 | 6500 | 1079 |
| 371 | 20240219 | 142800 | 2974462070 | 6510 | 6500 | 6510 | 6500 | 572 |
| 372 | 20240219 | 142700 | 2970743440 | 6500 | 6500 | 6500 | 6500 | 64 |
| 373 | 20240219 | 142600 | 2970327440 | 6510 | 6500 | 6510 | 6500 | 100 |
| 374 | 20240219 | 142500 | 2969677340 | 6500 | 6500 | 6510 | 6500 | 655 |
| 375 | 20240219 | 142400 | 2965415360 | 6500 | 6510 | 6510 | 6500 | 162 |
| 376 | 20240219 | 142300 | 2964361810 | 6510 | 6510 | 6510 | 6500 | 126 |
| 377 | 20240219 | 142200 | 2963541560 | 6500 | 6500 | 6510 | 6500 | 950 |
| 378 | 20240219 | 142100 | 2957365930 | 6510 | 6510 | 6510 | 6500 | 267 |
| 379 | 20240219 | 142000 | 2955627800 | 6510 | 6510 | 6510 | 6510 | 290 |
| 380 | 20240219 | 141900 | 2953739900 | 6500 | 6500 | 6500 | 6500 | 136 |
| 381 | 20240219 | 141800 | 2952855900 | 6510 | 6510 | 6510 | 6510 | 85 |
| 382 | 20240219 | 141700 | 2952302550 | 6510 | 6510 | 6510 | 6510 | 439 |
| 383 | 20240219 | 141600 | 2949444660 | 6510 | 6510 | 6510 | 6510 | 417 |
| 384 | 20240219 | 141500 | 2946729990 | 6520 | 6540 | 6540 | 6520 | 193 |
| 385 | 20240219 | 141400 | 2945470220 | 6540 | 6530 | 6540 | 6530 | 168 |
| 386 | 20240219 | 141300 | 2944373170 | 6540 | 6540 | 6540 | 6540 | 300 |
| 387 | 20240219 | 141200 | 2942411170 | 6530 | 6530 | 6530 | 6530 | 388 |
| 388 | 20240219 | 141100 | 2939877530 | 6530 | 6530 | 6530 | 6530 | 700 |
| 389 | 20240219 | 141000 | 2935306530 | 6530 | 6530 | 6530 | 6530 | 7 |
| 390 | 20240219 | 140900 | 2935260820 | 6530 | 6540 | 6540 | 6530 | 510 |
| 391 | 20240219 | 140800 | 2931930490 | 6540 | 6540 | 6540 | 6530 | 10265 |
| 392 | 20240219 | 140700 | 2864802810 | 6540 | 6550 | 6550 | 6540 | 2333 |
| 393 | 20240219 | 140600 | 2849541660 | 6540 | 6540 | 6540 | 6540 | 110 |
| 394 | 20240219 | 140500 | 2848822260 | 6550 | 6540 | 6550 | 6540 | 195 |
| 395 | 20240219 | 140400 | 2847545160 | 6540 | 6530 | 6540 | 6530 | 943 |
| 396 | 20240219 | 140300 | 2841380390 | 6530 | 6530 | 6540 | 6530 | 2669 |
| 397 | 20240219 | 140200 | 2823951700 | 6530 | 6530 | 6540 | 6530 | 105 |
| 398 | 20240219 | 140100 | 2823265790 | 6530 | 6530 | 6530 | 6530 | 455 |
| 399 | 20240219 | 140000 | 2820294640 | 6530 | 6530 | 6530 | 6530 | 4 |
| 400 | 20240219 | 135900 | 2820268520 | 6530 | 6530 | 6540 | 6530 | 154 |
| 401 | 20240219 | 135800 | 2819262800 | 6540 | 6530 | 6540 | 6520 | 818 |
| 402 | 20240219 | 135700 | 2813918780 | 6530 | 6530 | 6530 | 6530 | 732 |
| 403 | 20240219 | 135600 | 2809138820 | 6530 | 6530 | 6540 | 6530 | 170 |
| 404 | 20240219 | 135500 | 2808028620 | 6540 | 6530 | 6540 | 6530 | 215 |
| 405 | 20240219 | 135400 | 2806624660 | 6530 | 6530 | 6530 | 6530 | 151 |
| 406 | 20240219 | 135300 | 2805638630 | 6530 | 6530 | 6530 | 6530 | 1237 |
| 407 | 20240219 | 135200 | 2797561020 | 6530 | 6540 | 6540 | 6530 | 21 |
| 408 | 20240219 | 135100 | 2797423770 | 6540 | 6540 | 6540 | 6540 | 120 |
| 409 | 20240219 | 135000 | 2796638970 | 6540 | 6550 | 6550 | 6540 | 2485 |
| 410 | 20240219 | 134900 | 2780362850 | 6550 | 6550 | 6550 | 6550 | 805 |
| 411 | 20240219 | 134800 | 2775090100 | 6560 | 6560 | 6560 | 6560 | 30 |
| 412 | 20240219 | 134700 | 2774893300 | 6560 | 6560 | 6560 | 6560 | 5 |
| 413 | 20240219 | 134600 | 2774860500 | 6560 | 6560 | 6560 | 6560 | 148 |
| 414 | 20240219 | 134500 | 2773889620 | 6550 | 6560 | 6570 | 6550 | 1346 |
| 415 | 20240219 | 134400 | 2765058920 | 6550 | 6550 | 6550 | 6550 | 281 |
| 416 | 20240219 | 134300 | 2763218370 | 6550 | 6540 | 6560 | 6540 | 249 |
| 417 | 20240219 | 134200 | 2761585630 | 6540 | 6550 | 6560 | 6540 | 389 |
| 418 | 20240219 | 134100 | 2759036150 | 6560 | 6560 | 6560 | 6560 | 200 |
| 419 | 20240219 | 134000 | 2757724150 | 6560 | 6550 | 6560 | 6540 | 2036 |
| 420 | 20240219 | 133900 | 2744388390 | 6550 | 6530 | 6550 | 6530 | 3159 |
| 421 | 20240219 | 133800 | 2723712590 | 6520 | 6520 | 6520 | 6520 | 195 |
| 422 | 20240219 | 133700 | 2722441190 | 6520 | 6520 | 6520 | 6520 | 745 |
| 423 | 20240219 | 133600 | 2717583790 | 6520 | 6530 | 6530 | 6520 | 1565 |
| 424 | 20240219 | 133500 | 2707375950 | 6520 | 6520 | 6530 | 6510 | 1097 |
| 425 | 20240219 | 133400 | 2700221630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 426 | 20240219 | 133300 | 2700221630 | 6520 | 6520 | 6520 | 6510 | 216 |
| 427 | 20240219 | 133200 | 2698814360 | 6520 | 6520 | 6520 | 6520 | 29 |
| 428 | 20240219 | 133100 | 2698625280 | 6510 | 6510 | 6510 | 6510 | 273 |
| 429 | 20240219 | 133000 | 2696848050 | 6510 | 6510 | 6510 | 6500 | 320 |
| 430 | 20240219 | 132900 | 2694766060 | 6530 | 6500 | 6530 | 6500 | 126 |
| 431 | 20240219 | 132800 | 2693946490 | 6500 | 6500 | 6500 | 6500 | 0 |
| 432 | 20240219 | 132700 | 2693946490 | 6500 | 6500 | 6530 | 6500 | 33 |
| 433 | 20240219 | 132600 | 2693731960 | 6500 | 6510 | 6510 | 6500 | 315 |
| 434 | 20240219 | 132500 | 2691684160 | 6500 | 6510 | 6510 | 6500 | 11 |
| 435 | 20240219 | 132400 | 2691612610 | 6500 | 6510 | 6510 | 6490 | 2336 |
| 436 | 20240219 | 132300 | 2676448070 | 6510 | 6530 | 6530 | 6510 | 1562 |
| 437 | 20240219 | 132200 | 2666267280 | 6530 | 6530 | 6540 | 6530 | 40 |
| 438 | 20240219 | 132100 | 2666006070 | 6530 | 6530 | 6530 | 6530 | 280 |
| 439 | 20240219 | 132000 | 2664177670 | 6530 | 6530 | 6530 | 6520 | 289 |
| 440 | 20240219 | 131900 | 2662292430 | 6540 | 6530 | 6540 | 6530 | 309 |
| 441 | 20240219 | 131800 | 2660271640 | 6540 | 6530 | 6540 | 6530 | 65 |
| 442 | 20240219 | 131700 | 2659847180 | 6530 | 6530 | 6530 | 6530 | 537 |
| 443 | 20240219 | 131600 | 2656340570 | 6530 | 6530 | 6530 | 6530 | 202 |
| 444 | 20240219 | 131500 | 2655021510 | 6530 | 6530 | 6530 | 6520 | 223 |
| 445 | 20240219 | 131400 | 2653566160 | 6540 | 6530 | 6540 | 6530 | 2388 |
| 446 | 20240219 | 131300 | 2637972510 | 6530 | 6490 | 6530 | 6490 | 1313 |
| 447 | 20240219 | 131200 | 2629427710 | 6490 | 6500 | 6510 | 6490 | 1371 |
| 448 | 20240219 | 131100 | 2620521290 | 6500 | 6510 | 6510 | 6500 | 87 |
| 449 | 20240219 | 131000 | 2619955290 | 6500 | 6510 | 6510 | 6500 | 101 |
| 450 | 20240219 | 130900 | 2619297790 | 6500 | 6500 | 6500 | 6500 | 287 |
| 451 | 20240219 | 130800 | 2617432290 | 6500 | 6500 | 6510 | 6500 | 26 |
| 452 | 20240219 | 130700 | 2617263250 | 6510 | 6510 | 6510 | 6510 | 31 |
| 453 | 20240219 | 130600 | 2617061440 | 6500 | 6500 | 6500 | 6500 | 56 |
| 454 | 20240219 | 130500 | 2616697440 | 6500 | 6500 | 6500 | 6500 | 991 |
| 455 | 20240219 | 130400 | 2610255940 | 6500 | 6500 | 6500 | 6500 | 261 |
| 456 | 20240219 | 130300 | 2608559440 | 6500 | 6500 | 6500 | 6500 | 376 |
| 457 | 20240219 | 130200 | 2606115440 | 6530 | 6520 | 6530 | 6500 | 7397 |
| 458 | 20240219 | 130100 | 2557906990 | 6520 | 6500 | 6520 | 6500 | 1280 |
| 459 | 20240219 | 130000 | 2549566470 | 6520 | 6520 | 6520 | 6520 | 0 |
| 460 | 20240219 | 125900 | 2549566470 | 6520 | 6510 | 6520 | 6500 | 477 |
| 461 | 20240219 | 125800 | 2546462110 | 6510 | 6530 | 6530 | 6510 | 173 |
| 462 | 20240219 | 125700 | 2545335230 | 6530 | 6520 | 6530 | 6520 | 759 |
| 463 | 20240219 | 125600 | 2540385490 | 6520 | 6510 | 6520 | 6510 | 133 |
| 464 | 20240219 | 125500 | 2539518370 | 6500 | 6510 | 6510 | 6500 | 876 |
| 465 | 20240219 | 125400 | 2533819710 | 6520 | 6520 | 6520 | 6520 | 88 |
| 466 | 20240219 | 125300 | 2533245950 | 6530 | 6520 | 6530 | 6520 | 398 |
| 467 | 20240219 | 125200 | 2530650750 | 6530 | 6530 | 6530 | 6520 | 347 |
| 468 | 20240219 | 125100 | 2528387690 | 6520 | 6540 | 6540 | 6520 | 409 |
| 469 | 20240219 | 125000 | 2525717010 | 6540 | 6530 | 6540 | 6530 | 126 |
| 470 | 20240219 | 124900 | 2524893310 | 6530 | 6530 | 6530 | 6530 | 118 |
| 471 | 20240219 | 124800 | 2524122770 | 6530 | 6530 | 6540 | 6530 | 400 |
| 472 | 20240219 | 124700 | 2521509760 | 6530 | 6520 | 6530 | 6520 | 445 |
| 473 | 20240219 | 124600 | 2518605130 | 6530 | 6500 | 6530 | 6500 | 133 |
| 474 | 20240219 | 124500 | 2517737330 | 6500 | 6510 | 6510 | 6500 | 156 |
| 475 | 20240219 | 124400 | 2516722070 | 6530 | 6500 | 6530 | 6500 | 214 |
| 476 | 20240219 | 124300 | 2515327740 | 6500 | 6510 | 6530 | 6500 | 4181 |
| 477 | 20240219 | 124200 | 2488125020 | 6510 | 6520 | 6530 | 6510 | 518 |
| 478 | 20240219 | 124100 | 2484751180 | 6520 | 6530 | 6540 | 6520 | 430 |
| 479 | 20240219 | 124000 | 2481945150 | 6530 | 6530 | 6540 | 6530 | 730 |
| 480 | 20240219 | 123900 | 2477175080 | 6530 | 6530 | 6530 | 6520 | 90 |
| 481 | 20240219 | 123800 | 2476587580 | 6530 | 6500 | 6530 | 6500 | 730 |
| 482 | 20240219 | 123700 | 2471824420 | 6520 | 6520 | 6520 | 6520 | 273 |
| 483 | 20240219 | 123600 | 2470044460 | 6520 | 6500 | 6520 | 6500 | 1283 |
| 484 | 20240219 | 123500 | 2461686580 | 6500 | 6500 | 6500 | 6500 | 245 |
| 485 | 20240219 | 123400 | 2460094080 | 6500 | 6510 | 6510 | 6500 | 154 |
| 486 | 20240219 | 123300 | 2459091850 | 6510 | 6510 | 6510 | 6510 | 162 |
| 487 | 20240219 | 123200 | 2458037230 | 6510 | 6490 | 6510 | 6490 | 412 |
| 488 | 20240219 | 123100 | 2455358100 | 6500 | 6490 | 6500 | 6480 | 1428 |
| 489 | 20240219 | 123000 | 2446078590 | 6490 | 6490 | 6490 | 6490 | 492 |
| 490 | 20240219 | 122900 | 2442885510 | 6490 | 6490 | 6490 | 6480 | 19 |
| 491 | 20240219 | 122800 | 2442762220 | 6500 | 6480 | 6500 | 6480 | 221 |
| 492 | 20240219 | 122700 | 2441328360 | 6480 | 6490 | 6490 | 6480 | 178 |
| 493 | 20240219 | 122600 | 2440174820 | 6490 | 6470 | 6490 | 6470 | 295 |
| 494 | 20240219 | 122500 | 2438261430 | 6470 | 6480 | 6480 | 6470 | 1109 |
| 495 | 20240219 | 122400 | 2431077490 | 6480 | 6480 | 6480 | 6480 | 297 |
| 496 | 20240219 | 122300 | 2429152930 | 6480 | 6470 | 6480 | 6470 | 1396 |
| 497 | 20240219 | 122200 | 2420112430 | 6470 | 6480 | 6480 | 6470 | 901 |
| 498 | 20240219 | 122100 | 2414279230 | 6480 | 6490 | 6490 | 6480 | 157 |
| 499 | 20240219 | 122000 | 2413260860 | 6490 | 6490 | 6490 | 6480 | 264 |
| 500 | 20240219 | 121900 | 2411549100 | 6490 | 6490 | 6490 | 6490 | 5 |
| 501 | 20240219 | 121800 | 2411516650 | 6470 | 6490 | 6500 | 6470 | 131 |
| 502 | 20240219 | 121700 | 2410665360 | 6500 | 6490 | 6500 | 6470 | 2798 |
| 503 | 20240219 | 121600 | 2392541740 | 6500 | 6500 | 6500 | 6500 | 28 |
| 504 | 20240219 | 121500 | 2392359740 | 6500 | 6480 | 6500 | 6480 | 73 |
| 505 | 20240219 | 121400 | 2391885360 | 6480 | 6480 | 6480 | 6480 | 46 |
| 506 | 20240219 | 121300 | 2391587280 | 6480 | 6490 | 6490 | 6480 | 914 |
| 507 | 20240219 | 121200 | 2385664430 | 6500 | 6480 | 6500 | 6480 | 675 |
| 508 | 20240219 | 121100 | 2381290410 | 6480 | 6480 | 6500 | 6480 | 4607 |
| 509 | 20240219 | 121000 | 2351436330 | 6480 | 6470 | 6480 | 6470 | 617 |
| 510 | 20240219 | 120900 | 2347440020 | 6470 | 6470 | 6470 | 6470 | 150 |
| 511 | 20240219 | 120800 | 2346469520 | 6470 | 6470 | 6470 | 6470 | 336 |
| 512 | 20240219 | 120700 | 2344295600 | 6470 | 6480 | 6480 | 6470 | 116 |
| 513 | 20240219 | 120600 | 2343544420 | 6480 | 6480 | 6480 | 6480 | 169 |
| 514 | 20240219 | 120500 | 2342449300 | 6480 | 6480 | 6490 | 6470 | 1232 |
| 515 | 20240219 | 120400 | 2334471610 | 6480 | 6480 | 6480 | 6480 | 509 |
| 516 | 20240219 | 120300 | 2331173290 | 6480 | 6480 | 6480 | 6480 | 878 |
| 517 | 20240219 | 120200 | 2325483850 | 6480 | 6480 | 6480 | 6480 | 1129 |
| 518 | 20240219 | 120100 | 2318167930 | 6480 | 6480 | 6490 | 6480 | 4027 |
| 519 | 20240219 | 120000 | 2292061710 | 6480 | 6480 | 6490 | 6480 | 1114 |
| 520 | 20240219 | 115900 | 2284842800 | 6480 | 6490 | 6490 | 6480 | 434 |
| 521 | 20240219 | 115800 | 2282030150 | 6490 | 6480 | 6490 | 6480 | 102 |
| 522 | 20240219 | 115700 | 2281368240 | 6480 | 6480 | 6480 | 6480 | 72 |
| 523 | 20240219 | 115600 | 2280901680 | 6480 | 6490 | 6490 | 6470 | 900 |
| 524 | 20240219 | 115500 | 2275073020 | 6490 | 6480 | 6490 | 6480 | 51 |
| 525 | 20240219 | 115400 | 2274742530 | 6480 | 6480 | 6480 | 6480 | 17 |
| 526 | 20240219 | 115300 | 2274632370 | 6480 | 6480 | 6480 | 6480 | 682 |
| 527 | 20240219 | 115200 | 2270213010 | 6480 | 6480 | 6480 | 6480 | 429 |
| 528 | 20240219 | 115100 | 2267433090 | 6480 | 6480 | 6480 | 6480 | 81 |
| 529 | 20240219 | 115000 | 2266908210 | 6480 | 6490 | 6490 | 6480 | 423 |
| 530 | 20240219 | 114900 | 2264166670 | 6500 | 6500 | 6500 | 6500 | 3 |
| 531 | 20240219 | 114800 | 2264147170 | 6490 | 6480 | 6500 | 6480 | 416 |
| 532 | 20240219 | 114700 | 2261449190 | 6490 | 6500 | 6500 | 6490 | 24 |
| 533 | 20240219 | 114600 | 2261293400 | 6500 | 6500 | 6500 | 6500 | 32 |
| 534 | 20240219 | 114500 | 2261085400 | 6500 | 6500 | 6500 | 6500 | 12 |
| 535 | 20240219 | 114400 | 2261007400 | 6480 | 6490 | 6500 | 6480 | 20 |
| 536 | 20240219 | 114300 | 2260877650 | 6490 | 6490 | 6490 | 6490 | 37 |
| 537 | 20240219 | 114200 | 2260637520 | 6490 | 6470 | 6500 | 6470 | 6384 |
| 538 | 20240219 | 114100 | 2219285650 | 6460 | 6470 | 6470 | 6460 | 1874 |
| 539 | 20240219 | 114000 | 2207163070 | 6470 | 6470 | 6480 | 6470 | 317 |
| 540 | 20240219 | 113900 | 2205108980 | 6470 | 6470 | 6470 | 6470 | 189 |
| 541 | 20240219 | 113800 | 2203886150 | 6470 | 6480 | 6480 | 6470 | 151 |
| 542 | 20240219 | 113700 | 2202908760 | 6480 | 6480 | 6480 | 6480 | 534 |
| 543 | 20240219 | 113600 | 2199448440 | 6470 | 6470 | 6480 | 6470 | 2698 |
| 544 | 20240219 | 113500 | 2181970340 | 6470 | 6470 | 6480 | 6470 | 608 |
| 545 | 20240219 | 113400 | 2178034580 | 6480 | 6490 | 6490 | 6470 | 50 |
| 546 | 20240219 | 113300 | 2177711000 | 6460 | 6480 | 6490 | 6460 | 6463 |
| 547 | 20240219 | 113200 | 2135881610 | 6470 | 6470 | 6470 | 6470 | 1706 |
| 548 | 20240219 | 113100 | 2124843790 | 6470 | 6470 | 6470 | 6470 | 1595 |
| 549 | 20240219 | 113000 | 2114524140 | 6480 | 6480 | 6480 | 6480 | 668 |
| 550 | 20240219 | 112900 | 2110195500 | 6480 | 6480 | 6480 | 6480 | 622 |
| 551 | 20240219 | 112800 | 2106164940 | 6480 | 6480 | 6480 | 6480 | 171 |
| 552 | 20240219 | 112700 | 2105056860 | 6480 | 6490 | 6490 | 6480 | 145 |
| 553 | 20240219 | 112600 | 2104115890 | 6490 | 6490 | 6490 | 6490 | 61 |
| 554 | 20240219 | 112500 | 2103720000 | 6490 | 6480 | 6490 | 6480 | 439 |
| 555 | 20240219 | 112400 | 2100874180 | 6470 | 6480 | 6490 | 6470 | 2126 |
| 556 | 20240219 | 112300 | 2087098510 | 6490 | 6490 | 6490 | 6480 | 1346 |
| 557 | 20240219 | 112200 | 2078368220 | 6480 | 6480 | 6490 | 6480 | 403 |
| 558 | 20240219 | 112100 | 2075756660 | 6480 | 6490 | 6490 | 6480 | 900 |
| 559 | 20240219 | 112000 | 2069917850 | 6480 | 6490 | 6490 | 6480 | 1032 |
| 560 | 20240219 | 111900 | 2063227220 | 6490 | 6480 | 6490 | 6480 | 265 |
| 561 | 20240219 | 111800 | 2061509040 | 6480 | 6490 | 6500 | 6480 | 2518 |
| 562 | 20240219 | 111700 | 2045189010 | 6480 | 6510 | 6510 | 6480 | 3007 |
| 563 | 20240219 | 111600 | 2025694420 | 6510 | 6500 | 6510 | 6490 | 1341 |
| 564 | 20240219 | 111500 | 2016975540 | 6500 | 6490 | 6500 | 6490 | 343 |
| 565 | 20240219 | 111400 | 2014749310 | 6490 | 6490 | 6490 | 6490 | 577 |
| 566 | 20240219 | 111300 | 2011004580 | 6490 | 6490 | 6490 | 6490 | 800 |
| 567 | 20240219 | 111200 | 2005812580 | 6490 | 6500 | 6500 | 6490 | 2896 |
| 568 | 20240219 | 111100 | 1987008580 | 6500 | 6510 | 6510 | 6500 | 1402 |
| 569 | 20240219 | 111000 | 1977889270 | 6500 | 6510 | 6510 | 6500 | 329 |
| 570 | 20240219 | 110900 | 1975750530 | 6510 | 6500 | 6510 | 6500 | 656 |
| 571 | 20240219 | 110800 | 1971486360 | 6500 | 6500 | 6510 | 6500 | 2022 |
| 572 | 20240219 | 110700 | 1958343340 | 6500 | 6520 | 6520 | 6500 | 408 |
| 573 | 20240219 | 110600 | 1955690920 | 6520 | 6510 | 6520 | 6510 | 3009 |
| 574 | 20240219 | 110500 | 1936102200 | 6510 | 6510 | 6520 | 6510 | 38 |
| 575 | 20240219 | 110400 | 1935854720 | 6510 | 6520 | 6520 | 6510 | 90 |
| 576 | 20240219 | 110300 | 1935267980 | 6520 | 6520 | 6520 | 6510 | 1216 |
| 577 | 20240219 | 110200 | 1927348430 | 6530 | 6530 | 6530 | 6530 | 9 |
| 578 | 20240219 | 110100 | 1927289660 | 6530 | 6520 | 6530 | 6520 | 397 |
| 579 | 20240219 | 110000 | 1924701020 | 6520 | 6520 | 6520 | 6520 | 191 |
| 580 | 20240219 | 105900 | 1923455700 | 6520 | 6520 | 6530 | 6520 | 277 |
| 581 | 20240219 | 105800 | 1921649640 | 6520 | 6530 | 6530 | 6520 | 151 |
| 582 | 20240219 | 105700 | 1920663720 | 6520 | 6520 | 6520 | 6520 | 621 |
| 583 | 20240219 | 105600 | 1916614800 | 6520 | 6520 | 6530 | 6520 | 2785 |
| 584 | 20240219 | 105500 | 1898431140 | 6520 | 6530 | 6540 | 6520 | 690 |
| 585 | 20240219 | 105400 | 1893931440 | 6530 | 6530 | 6530 | 6520 | 182 |
| 586 | 20240219 | 105300 | 1892743140 | 6530 | 6530 | 6530 | 6530 | 1254 |
| 587 | 20240219 | 105200 | 1884554520 | 6530 | 6530 | 6530 | 6520 | 230 |
| 588 | 20240219 | 105100 | 1883053880 | 6530 | 6520 | 6540 | 6520 | 13 |
| 589 | 20240219 | 105000 | 1882969040 | 6520 | 6530 | 6530 | 6520 | 882 |
| 590 | 20240219 | 104900 | 1877209590 | 6530 | 6540 | 6540 | 6530 | 434 |
| 591 | 20240219 | 104800 | 1874374860 | 6550 | 6530 | 6550 | 6530 | 301 |
| 592 | 20240219 | 104700 | 1872409310 | 6530 | 6540 | 6540 | 6530 | 266 |
| 593 | 20240219 | 104600 | 1870670090 | 6550 | 6560 | 6560 | 6550 | 2029 |
| 594 | 20240219 | 104500 | 1857371120 | 6560 | 6550 | 6560 | 6550 | 68 |
| 595 | 20240219 | 104400 | 1856925620 | 6550 | 6530 | 6550 | 6530 | 1441 |
| 596 | 20240219 | 104300 | 1847513100 | 6530 | 6520 | 6530 | 6520 | 117 |
| 597 | 20240219 | 104200 | 1846750130 | 6530 | 6530 | 6530 | 6520 | 1023 |
| 598 | 20240219 | 104100 | 1840075820 | 6530 | 6540 | 6540 | 6530 | 1318 |
| 599 | 20240219 | 104000 | 1831468650 | 6550 | 6550 | 6570 | 6530 | 2547 |
| 600 | 20240219 | 103900 | 1814770970 | 6570 | 6560 | 6570 | 6550 | 422 |
| 601 | 20240219 | 103800 | 1812005470 | 6560 | 6580 | 6580 | 6560 | 7 |
| 602 | 20240219 | 103700 | 1811959530 | 6560 | 6540 | 6560 | 6530 | 962 |
| 603 | 20240219 | 103600 | 1805659150 | 6540 | 6540 | 6540 | 6540 | 480 |
| 604 | 20240219 | 103500 | 1802519950 | 6550 | 6560 | 6560 | 6550 | 81 |
| 605 | 20240219 | 103400 | 1801989390 | 6540 | 6540 | 6540 | 6540 | 274 |
| 606 | 20240219 | 103300 | 1800197430 | 6540 | 6550 | 6560 | 6540 | 1717 |
| 607 | 20240219 | 103200 | 1788957000 | 6550 | 6540 | 6550 | 6540 | 1104 |
| 608 | 20240219 | 103100 | 1781736800 | 6540 | 6520 | 6540 | 6520 | 653 |
| 609 | 20240219 | 103000 | 1777466200 | 6550 | 6550 | 6550 | 6520 | 452 |
| 610 | 20240219 | 102900 | 1774518530 | 6550 | 6520 | 6550 | 6520 | 367 |
| 611 | 20240219 | 102800 | 1772125660 | 6520 | 6520 | 6580 | 6520 | 6746 |
| 612 | 20240219 | 102700 | 1727999690 | 6510 | 6520 | 6520 | 6510 | 994 |
| 613 | 20240219 | 102600 | 1721524670 | 6510 | 6520 | 6520 | 6510 | 931 |
| 614 | 20240219 | 102500 | 1715458290 | 6520 | 6520 | 6520 | 6520 | 545 |
| 615 | 20240219 | 102400 | 1711904890 | 6520 | 6520 | 6520 | 6520 | 368 |
| 616 | 20240219 | 102300 | 1709505530 | 6520 | 6520 | 6520 | 6520 | 517 |
| 617 | 20240219 | 102200 | 1706134690 | 6530 | 6520 | 6530 | 6520 | 911 |
| 618 | 20240219 | 102100 | 1700185870 | 6510 | 6510 | 6530 | 6510 | 528 |
| 619 | 20240219 | 102000 | 1696743850 | 6510 | 6510 | 6510 | 6510 | 2914 |
| 620 | 20240219 | 101900 | 1677773710 | 6510 | 6510 | 6510 | 6510 | 1071 |
| 621 | 20240219 | 101800 | 1670801500 | 6510 | 6510 | 6510 | 6510 | 317 |
| 622 | 20240219 | 101700 | 1668737830 | 6510 | 6520 | 6520 | 6510 | 901 |
| 623 | 20240219 | 101600 | 1662864310 | 6520 | 6530 | 6540 | 6520 | 187 |
| 624 | 20240219 | 101500 | 1661643860 | 6540 | 6530 | 6540 | 6530 | 198 |
| 625 | 20240219 | 101400 | 1660350880 | 6530 | 6520 | 6540 | 6520 | 1168 |
| 626 | 20240219 | 101300 | 1652724950 | 6520 | 6510 | 6520 | 6490 | 3374 |
| 627 | 20240219 | 101200 | 1630808200 | 6510 | 6500 | 6510 | 6500 | 2391 |
| 628 | 20240219 | 101100 | 1615244940 | 6510 | 6520 | 6530 | 6510 | 1103 |
| 629 | 20240219 | 101000 | 1608063120 | 6510 | 6510 | 6510 | 6510 | 1 |
| 630 | 20240219 | 100900 | 1608056610 | 6530 | 6520 | 6530 | 6500 | 2418 |
| 631 | 20240219 | 100800 | 1592332380 | 6540 | 6530 | 6540 | 6530 | 126 |
| 632 | 20240219 | 100700 | 1591509460 | 6540 | 6540 | 6540 | 6520 | 21 |
| 633 | 20240219 | 100600 | 1591372140 | 6500 | 6510 | 6540 | 6500 | 155 |
| 634 | 20240219 | 100500 | 1590364350 | 6540 | 6500 | 6540 | 6490 | 1465 |
| 635 | 20240219 | 100400 | 1580837250 | 6490 | 6510 | 6510 | 6490 | 3012 |
| 636 | 20240219 | 100300 | 1561247100 | 6510 | 6500 | 6510 | 6500 | 6219 |
| 637 | 20240219 | 100200 | 1520811630 | 6500 | 6520 | 6530 | 6500 | 1970 |
| 638 | 20240219 | 100100 | 1507999930 | 6510 | 6530 | 6530 | 6510 | 1232 |
| 639 | 20240219 | 100000 | 1499973970 | 6530 | 6520 | 6530 | 6510 | 3131 |
| 640 | 20240219 | 095900 | 1479546900 | 6530 | 6530 | 6530 | 6530 | 2 |
| 641 | 20240219 | 095800 | 1479533840 | 6520 | 6520 | 6520 | 6510 | 489 |
| 642 | 20240219 | 095700 | 1476345570 | 6510 | 6510 | 6510 | 6510 | 395 |
| 643 | 20240219 | 095600 | 1473774120 | 6510 | 6520 | 6530 | 6500 | 1620 |
| 644 | 20240219 | 095500 | 1463226190 | 6510 | 6520 | 6530 | 6500 | 2775 |
| 645 | 20240219 | 095400 | 1445159870 | 6520 | 6510 | 6520 | 6510 | 2172 |
| 646 | 20240219 | 095300 | 1431008760 | 6510 | 6530 | 6530 | 6510 | 1873 |
| 647 | 20240219 | 095200 | 1418797590 | 6540 | 6530 | 6550 | 6530 | 415 |
| 648 | 20240219 | 095100 | 1416086420 | 6540 | 6540 | 6550 | 6540 | 399 |
| 649 | 20240219 | 095000 | 1413476940 | 6540 | 6520 | 6540 | 6520 | 240 |
| 650 | 20240219 | 094900 | 1411908960 | 6530 | 6540 | 6540 | 6520 | 87 |
| 651 | 20240219 | 094800 | 1411340320 | 6510 | 6540 | 6550 | 6510 | 3359 |
| 652 | 20240219 | 094700 | 1389422260 | 6550 | 6550 | 6550 | 6550 | 278 |
| 653 | 20240219 | 094600 | 1387601360 | 6520 | 6550 | 6550 | 6520 | 86 |
| 654 | 20240219 | 094500 | 1387038210 | 6520 | 6550 | 6550 | 6520 | 1064 |
| 655 | 20240219 | 094400 | 1380087410 | 6550 | 6550 | 6550 | 6550 | 24 |
| 656 | 20240219 | 094300 | 1379930210 | 6530 | 6540 | 6540 | 6530 | 1708 |
| 657 | 20240219 | 094200 | 1368770580 | 6540 | 6520 | 6540 | 6500 | 8257 |
| 658 | 20240219 | 094100 | 1315032090 | 6520 | 6520 | 6530 | 6510 | 4806 |
| 659 | 20240219 | 094000 | 1283725490 | 6520 | 6540 | 6540 | 6520 | 764 |
| 660 | 20240219 | 093900 | 1278736070 | 6530 | 6540 | 6550 | 6530 | 1327 |
| 661 | 20240219 | 093800 | 1270058670 | 6540 | 6530 | 6550 | 6520 | 210 |
| 662 | 20240219 | 093700 | 1268688360 | 6530 | 6520 | 6530 | 6520 | 1085 |
| 663 | 20240219 | 093600 | 1261607360 | 6510 | 6520 | 6520 | 6510 | 3297 |
| 664 | 20240219 | 093500 | 1240123090 | 6510 | 6540 | 6540 | 6510 | 3515 |
| 665 | 20240219 | 093400 | 1217195330 | 6540 | 6540 | 6540 | 6530 | 3412 |
| 666 | 20240219 | 093300 | 1194900350 | 6550 | 6550 | 6550 | 6540 | 380 |
| 667 | 20240219 | 093200 | 1192412940 | 6550 | 6560 | 6570 | 6550 | 2812 |
| 668 | 20240219 | 093100 | 1173989050 | 6560 | 6590 | 6590 | 6560 | 5767 |
| 669 | 20240219 | 093000 | 1136135110 | 6590 | 6590 | 6590 | 6570 | 814 |
| 670 | 20240219 | 092900 | 1130783620 | 6590 | 6550 | 6590 | 6550 | 2910 |
| 671 | 20240219 | 092800 | 1111663450 | 6550 | 6540 | 6550 | 6530 | 1355 |
| 672 | 20240219 | 092700 | 1102803140 | 6540 | 6560 | 6560 | 6530 | 1093 |
| 673 | 20240219 | 092600 | 1095654330 | 6560 | 6560 | 6570 | 6550 | 1028 |
| 674 | 20240219 | 092500 | 1088912860 | 6550 | 6550 | 6570 | 6550 | 1773 |
| 675 | 20240219 | 092400 | 1077298150 | 6560 | 6550 | 6560 | 6550 | 2365 |
| 676 | 20240219 | 092300 | 1061806900 | 6530 | 6570 | 6570 | 6530 | 1303 |
| 677 | 20240219 | 092200 | 1053264500 | 6570 | 6540 | 6570 | 6540 | 2242 |
| 678 | 20240219 | 092100 | 1038578920 | 6540 | 6530 | 6540 | 6520 | 1450 |
| 679 | 20240219 | 092000 | 1029110990 | 6510 | 6550 | 6550 | 6510 | 7802 |
| 680 | 20240219 | 091900 | 978196660 | 6550 | 6540 | 6550 | 6540 | 688 |
| 681 | 20240219 | 091800 | 973694640 | 6540 | 6540 | 6540 | 6520 | 1361 |
| 682 | 20240219 | 091700 | 964811860 | 6550 | 6540 | 6550 | 6520 | 3450 |
| 683 | 20240219 | 091600 | 942249510 | 6540 | 6540 | 6550 | 6520 | 2349 |
| 684 | 20240219 | 091500 | 926904620 | 6520 | 6520 | 6540 | 6520 | 2854 |
| 685 | 20240219 | 091400 | 908265510 | 6530 | 6530 | 6550 | 6510 | 9426 |
| 686 | 20240219 | 091300 | 846696990 | 6530 | 6490 | 6530 | 6480 | 5449 |
| 687 | 20240219 | 091200 | 811298750 | 6490 | 6530 | 6540 | 6480 | 17338 |
| 688 | 20240219 | 091100 | 698739000 | 6530 | 6560 | 6560 | 6520 | 1164 |
| 689 | 20240219 | 091000 | 691130230 | 6560 | 6500 | 6570 | 6490 | 6052 |
| 690 | 20240219 | 090900 | 651502320 | 6490 | 6550 | 6550 | 6490 | 9599 |
| 691 | 20240219 | 090800 | 589015560 | 6560 | 6540 | 6570 | 6520 | 3906 |
| 692 | 20240219 | 090700 | 563471400 | 6540 | 6530 | 6560 | 6500 | 11710 |
| 693 | 20240219 | 090600 | 487035460 | 6530 | 6530 | 6540 | 6480 | 5576 |
| 694 | 20240219 | 090500 | 450767260 | 6490 | 6580 | 6580 | 6490 | 6662 |
| 695 | 20240219 | 090400 | 407295310 | 6580 | 6540 | 6580 | 6520 | 5720 |
| 696 | 20240219 | 090300 | 369910050 | 6540 | 6570 | 6620 | 6540 | 4878 |
| 697 | 20240219 | 090200 | 337901210 | 6570 | 6590 | 6620 | 6530 | 6364 |
| 698 | 20240219 | 090100 | 296037330 | 6570 | 6480 | 6610 | 6480 | 8262 |
| 699 | 20240219 | 090000 | 241869170 | 6530 | 6450 | 6540 | 6440 | 36934 |