34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 203200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 3 | 20240216 | 203100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20240216 | 203000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20240216 | 202900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20240216 | 202800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20240216 | 202700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20240216 | 202600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20240216 | 202500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20240216 | 202400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20240216 | 202300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20240216 | 202200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20240216 | 202100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20240216 | 202000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20240216 | 201900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20240216 | 201800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20240216 | 201700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20240216 | 201600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20240216 | 201500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20240216 | 201400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20240216 | 201300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20240216 | 201200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20240216 | 201100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20240216 | 201000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20240216 | 200900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20240216 | 200800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20240216 | 200700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20240216 | 200600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20240216 | 200500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20240216 | 200400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20240216 | 200300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20240216 | 200200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 33 | 20240216 | 200100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20240216 | 200000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20240216 | 195900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20240216 | 195800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20240216 | 195700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20240216 | 195600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20240216 | 195500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20240216 | 195400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20240216 | 195300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20240216 | 195200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20240216 | 195100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20240216 | 195000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20240216 | 194900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20240216 | 194800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20240216 | 194700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20240216 | 194600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20240216 | 194500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20240216 | 194400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20240216 | 194300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20240216 | 194200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20240216 | 194100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20240216 | 194000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20240216 | 193900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20240216 | 193800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20240216 | 193700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20240216 | 193600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20240216 | 193500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20240216 | 193400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20240216 | 193300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20240216 | 193200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 63 | 20240216 | 193100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20240216 | 193000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20240216 | 192900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20240216 | 192800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20240216 | 192700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20240216 | 192600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20240216 | 192500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20240216 | 192400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20240216 | 192300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20240216 | 192200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20240216 | 192100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20240216 | 192000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20240216 | 191900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20240216 | 191800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20240216 | 191700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20240216 | 191600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20240216 | 191500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20240216 | 191400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20240216 | 191300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20240216 | 191200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20240216 | 191100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20240216 | 191000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20240216 | 190900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20240216 | 190800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20240216 | 190700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20240216 | 190600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20240216 | 190500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20240216 | 190400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20240216 | 190300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20240216 | 190200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 93 | 20240216 | 190100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20240216 | 190000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20240216 | 185900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20240216 | 185800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20240216 | 185700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20240216 | 185600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20240216 | 185500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20240216 | 185400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20240216 | 185300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20240216 | 185200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20240216 | 185100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20240216 | 185000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20240216 | 184900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20240216 | 184800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20240216 | 184700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20240216 | 184600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20240216 | 184500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20240216 | 184400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20240216 | 184300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20240216 | 184200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20240216 | 184100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20240216 | 184000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20240216 | 183900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20240216 | 183800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20240216 | 183700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20240216 | 183600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20240216 | 183500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20240216 | 183400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20240216 | 183300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20240216 | 183200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 123 | 20240216 | 183100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20240216 | 183000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20240216 | 182900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20240216 | 182800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20240216 | 182700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20240216 | 182600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20240216 | 182500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20240216 | 182400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20240216 | 182300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20240216 | 182200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20240216 | 182100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20240216 | 182000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20240216 | 181900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20240216 | 181800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20240216 | 181700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20240216 | 181600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20240216 | 181500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20240216 | 181400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20240216 | 181300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20240216 | 181200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20240216 | 181100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20240216 | 181000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20240216 | 180900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20240216 | 180800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20240216 | 180700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20240216 | 180600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20240216 | 180500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20240216 | 180400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20240216 | 180300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20240216 | 180200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 153 | 20240216 | 180100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20240216 | 180000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20240216 | 175900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20240216 | 175800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20240216 | 175700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20240216 | 175600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20240216 | 175500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20240216 | 175400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20240216 | 175300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20240216 | 175200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20240216 | 175100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20240216 | 175000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20240216 | 174900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20240216 | 174800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20240216 | 174700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20240216 | 174600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20240216 | 174500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20240216 | 174400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20240216 | 174300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20240216 | 174200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20240216 | 174100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20240216 | 174000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20240216 | 173900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20240216 | 173800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20240216 | 173700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20240216 | 173600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20240216 | 173500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20240216 | 173400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20240216 | 173300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20240216 | 173200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 183 | 20240216 | 173100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20240216 | 173000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20240216 | 172900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20240216 | 172800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20240216 | 172700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20240216 | 172600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20240216 | 172500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20240216 | 172400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20240216 | 172300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20240216 | 172200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20240216 | 172100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20240216 | 172000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20240216 | 171900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20240216 | 171800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20240216 | 171700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20240216 | 171600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20240216 | 171500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20240216 | 171400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20240216 | 171300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20240216 | 171200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20240216 | 171100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20240216 | 171000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20240216 | 170900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20240216 | 170800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20240216 | 170700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20240216 | 170600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20240216 | 170500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20240216 | 170400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20240216 | 170300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20240216 | 170200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 213 | 20240216 | 170100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20240216 | 170000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20240216 | 165900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20240216 | 165800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20240216 | 165700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20240216 | 165600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20240216 | 165500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20240216 | 165400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20240216 | 165300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20240216 | 165200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20240216 | 165100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20240216 | 165000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20240216 | 164900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20240216 | 164800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20240216 | 164700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20240216 | 164600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20240216 | 164500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20240216 | 164400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20240216 | 164300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20240216 | 164200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20240216 | 164100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20240216 | 164000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20240216 | 163900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20240216 | 163800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20240216 | 163700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20240216 | 163600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20240216 | 163500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20240216 | 163400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 241 | 20240216 | 163300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 242 | 20240216 | 163200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 243 | 20240216 | 163100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 244 | 20240216 | 163000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 245 | 20240216 | 162900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 246 | 20240216 | 162800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 247 | 20240216 | 162700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 248 | 20240216 | 162600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 249 | 20240216 | 162500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 250 | 20240216 | 162400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 251 | 20240216 | 162300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 252 | 20240216 | 162200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 253 | 20240216 | 162100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 254 | 20240216 | 162000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 255 | 20240216 | 161900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 256 | 20240216 | 161800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 257 | 20240216 | 161700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 258 | 20240216 | 161600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 259 | 20240216 | 161500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 260 | 20240216 | 161400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 261 | 20240216 | 161300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 262 | 20240216 | 161200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 263 | 20240216 | 161100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 264 | 20240216 | 161000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 265 | 20240216 | 160900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 266 | 20240216 | 160800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 267 | 20240216 | 160700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 268 | 20240216 | 160600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 269 | 20240216 | 160500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 270 | 20240216 | 160400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 271 | 20240216 | 160300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 272 | 20240216 | 160200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 273 | 20240216 | 160100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 274 | 20240216 | 160000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 275 | 20240216 | 155900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 276 | 20240216 | 155800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 277 | 20240216 | 155700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 278 | 20240216 | 155600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 279 | 20240216 | 155500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 280 | 20240216 | 155400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 281 | 20240216 | 155300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 282 | 20240216 | 155200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 283 | 20240216 | 155100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 284 | 20240216 | 155000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 285 | 20240216 | 154900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 286 | 20240216 | 154800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 287 | 20240216 | 154700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 288 | 20240216 | 154600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 289 | 20240216 | 154500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 290 | 20240216 | 154400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 291 | 20240216 | 154300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 292 | 20240216 | 154200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 293 | 20240216 | 154100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 294 | 20240216 | 154000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 295 | 20240216 | 153900 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 296 | 20240216 | 153800 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 297 | 20240216 | 153700 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 298 | 20240216 | 153600 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 299 | 20240216 | 153500 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 300 | 20240216 | 153400 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 301 | 20240216 | 153300 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 302 | 20240216 | 153200 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 303 | 20240216 | 153100 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 0 |
| 304 | 20240216 | 153000 | 2354509940 | 3795 | 3795 | 3795 | 3795 | 10190 |
| 305 | 20240216 | 152900 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 306 | 20240216 | 152800 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 307 | 20240216 | 152700 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 308 | 20240216 | 152600 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 309 | 20240216 | 152500 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 310 | 20240216 | 152400 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 311 | 20240216 | 152300 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 312 | 20240216 | 152200 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 313 | 20240216 | 152100 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 314 | 20240216 | 152000 | 2315838890 | 3800 | 3800 | 3800 | 3800 | 0 |
| 315 | 20240216 | 151900 | 2315838890 | 3800 | 3805 | 3805 | 3785 | 7829 |
| 316 | 20240216 | 151800 | 2286092845 | 3810 | 3810 | 3815 | 3805 | 3373 |
| 317 | 20240216 | 151700 | 2273243495 | 3810 | 3815 | 3815 | 3810 | 1247 |
| 318 | 20240216 | 151600 | 2268491300 | 3815 | 3820 | 3820 | 3815 | 1577 |
| 319 | 20240216 | 151500 | 2262474995 | 3820 | 3820 | 3820 | 3820 | 520 |
| 320 | 20240216 | 151400 | 2260488595 | 3815 | 3820 | 3820 | 3815 | 410 |
| 321 | 20240216 | 151300 | 2258922445 | 3820 | 3820 | 3820 | 3820 | 200 |
| 322 | 20240216 | 151200 | 2258158445 | 3820 | 3825 | 3825 | 3810 | 3544 |
| 323 | 20240216 | 151100 | 2244632910 | 3825 | 3830 | 3830 | 3825 | 1615 |
| 324 | 20240216 | 151000 | 2238448360 | 3830 | 3830 | 3830 | 3830 | 645 |
| 325 | 20240216 | 150900 | 2235978010 | 3825 | 3815 | 3825 | 3810 | 3661 |
| 326 | 20240216 | 150800 | 2222017520 | 3820 | 3815 | 3820 | 3810 | 2555 |
| 327 | 20240216 | 150700 | 2212265480 | 3810 | 3820 | 3820 | 3810 | 2517 |
| 328 | 20240216 | 150600 | 2202656035 | 3820 | 3830 | 3830 | 3820 | 316 |
| 329 | 20240216 | 150500 | 2201447335 | 3825 | 3830 | 3830 | 3825 | 3193 |
| 330 | 20240216 | 150400 | 2189219055 | 3830 | 3825 | 3830 | 3825 | 1064 |
| 331 | 20240216 | 150300 | 2185144935 | 3830 | 3835 | 3840 | 3830 | 2057 |
| 332 | 20240216 | 150200 | 2177260830 | 3835 | 3835 | 3840 | 3835 | 1781 |
| 333 | 20240216 | 150100 | 2170424365 | 3840 | 3840 | 3845 | 3840 | 5597 |
| 334 | 20240216 | 150000 | 2148927865 | 3850 | 3850 | 3850 | 3850 | 121 |
| 335 | 20240216 | 145900 | 2148462015 | 3840 | 3845 | 3850 | 3840 | 680 |
| 336 | 20240216 | 145800 | 2145848420 | 3845 | 3850 | 3850 | 3840 | 3765 |
| 337 | 20240216 | 145700 | 2131386640 | 3850 | 3860 | 3870 | 3850 | 1598 |
| 338 | 20240216 | 145600 | 2125223975 | 3870 | 3870 | 3875 | 3865 | 2164 |
| 339 | 20240216 | 145500 | 2116847615 | 3870 | 3865 | 3870 | 3865 | 524 |
| 340 | 20240216 | 145400 | 2114820810 | 3870 | 3875 | 3875 | 3865 | 933 |
| 341 | 20240216 | 145300 | 2111208715 | 3875 | 3870 | 3875 | 3865 | 878 |
| 342 | 20240216 | 145200 | 2107806975 | 3870 | 3860 | 3870 | 3860 | 885 |
| 343 | 20240216 | 145100 | 2104385095 | 3855 | 3860 | 3860 | 3855 | 131 |
| 344 | 20240216 | 145000 | 2103880085 | 3860 | 3860 | 3860 | 3855 | 1344 |
| 345 | 20240216 | 144900 | 2098694345 | 3860 | 3865 | 3865 | 3860 | 721 |
| 346 | 20240216 | 144800 | 2095908680 | 3865 | 3865 | 3875 | 3865 | 3293 |
| 347 | 20240216 | 144700 | 2083167845 | 3870 | 3865 | 3870 | 3865 | 1642 |
| 348 | 20240216 | 144600 | 2076815800 | 3860 | 3850 | 3860 | 3850 | 2760 |
| 349 | 20240216 | 144500 | 2066168870 | 3855 | 3855 | 3855 | 3855 | 30 |
| 350 | 20240216 | 144400 | 2066053220 | 3855 | 3850 | 3855 | 3850 | 300 |
| 351 | 20240216 | 144300 | 2064897935 | 3850 | 3845 | 3850 | 3845 | 682 |
| 352 | 20240216 | 144200 | 2062273145 | 3845 | 3840 | 3845 | 3840 | 811 |
| 353 | 20240216 | 144100 | 2059157905 | 3840 | 3840 | 3840 | 3840 | 1326 |
| 354 | 20240216 | 144000 | 2054066065 | 3840 | 3840 | 3840 | 3840 | 540 |
| 355 | 20240216 | 143900 | 2051992465 | 3840 | 3845 | 3845 | 3840 | 521 |
| 356 | 20240216 | 143800 | 2049991170 | 3845 | 3845 | 3845 | 3840 | 1414 |
| 357 | 20240216 | 143700 | 2044555510 | 3845 | 3845 | 3845 | 3845 | 130 |
| 358 | 20240216 | 143600 | 2044055660 | 3845 | 3845 | 3845 | 3845 | 120 |
| 359 | 20240216 | 143500 | 2043594260 | 3845 | 3845 | 3845 | 3845 | 770 |
| 360 | 20240216 | 143400 | 2040633610 | 3840 | 3840 | 3840 | 3840 | 200 |
| 361 | 20240216 | 143300 | 2039865610 | 3840 | 3850 | 3850 | 3840 | 1411 |
| 362 | 20240216 | 143200 | 2034446500 | 3850 | 3845 | 3850 | 3845 | 1118 |
| 363 | 20240216 | 143100 | 2030146790 | 3845 | 3845 | 3850 | 3845 | 1783 |
| 364 | 20240216 | 143000 | 2023286155 | 3845 | 3845 | 3845 | 3845 | 0 |
| 365 | 20240216 | 142900 | 2023286155 | 3845 | 3850 | 3850 | 3845 | 4 |
| 366 | 20240216 | 142800 | 2023270760 | 3845 | 3840 | 3845 | 3840 | 1679 |
| 367 | 20240216 | 142700 | 2016815810 | 3840 | 3845 | 3845 | 3840 | 145 |
| 368 | 20240216 | 142600 | 2016258310 | 3840 | 3845 | 3845 | 3840 | 1680 |
| 369 | 20240216 | 142500 | 2009806225 | 3850 | 3855 | 3855 | 3850 | 5869 |
| 370 | 20240216 | 142400 | 1987183665 | 3855 | 3860 | 3860 | 3855 | 2021 |
| 371 | 20240216 | 142300 | 1979382660 | 3860 | 3865 | 3865 | 3860 | 3394 |
| 372 | 20240216 | 142200 | 1966271820 | 3860 | 3860 | 3865 | 3860 | 778 |
| 373 | 20240216 | 142100 | 1963267960 | 3855 | 3845 | 3855 | 3845 | 1672 |
| 374 | 20240216 | 142000 | 1956834605 | 3840 | 3855 | 3855 | 3840 | 960 |
| 375 | 20240216 | 141900 | 1953145140 | 3860 | 3860 | 3860 | 3860 | 513 |
| 376 | 20240216 | 141800 | 1951164960 | 3860 | 3865 | 3865 | 3860 | 1584 |
| 377 | 20240216 | 141700 | 1945043805 | 3870 | 3870 | 3870 | 3865 | 1478 |
| 378 | 20240216 | 141600 | 1939324750 | 3870 | 3870 | 3875 | 3870 | 1152 |
| 379 | 20240216 | 141500 | 1934866500 | 3875 | 3880 | 3880 | 3875 | 1861 |
| 380 | 20240216 | 141400 | 1927653435 | 3880 | 3875 | 3880 | 3870 | 2361 |
| 381 | 20240216 | 141300 | 1918496675 | 3875 | 3890 | 3890 | 3870 | 5052 |
| 382 | 20240216 | 141200 | 1898880830 | 3895 | 3870 | 3900 | 3870 | 19591 |
| 383 | 20240216 | 141100 | 1822702125 | 3870 | 3840 | 3870 | 3830 | 1837 |
| 384 | 20240216 | 141000 | 1815625700 | 3840 | 3840 | 3850 | 3835 | 4923 |
| 385 | 20240216 | 140900 | 1796720425 | 3835 | 3840 | 3850 | 3825 | 6005 |
| 386 | 20240216 | 140800 | 1773646335 | 3845 | 3785 | 3870 | 3785 | 29179 |
| 387 | 20240216 | 140700 | 1661995520 | 3780 | 3775 | 3780 | 3775 | 1797 |
| 388 | 20240216 | 140600 | 1655207170 | 3780 | 3775 | 3780 | 3775 | 11 |
| 389 | 20240216 | 140500 | 1655165605 | 3780 | 3775 | 3780 | 3775 | 157 |
| 390 | 20240216 | 140400 | 1654572430 | 3775 | 3780 | 3780 | 3775 | 1048 |
| 391 | 20240216 | 140300 | 1650615635 | 3780 | 3780 | 3780 | 3780 | 322 |
| 392 | 20240216 | 140200 | 1649398475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 393 | 20240216 | 140100 | 1649398475 | 3780 | 3780 | 3780 | 3780 | 16 |
| 394 | 20240216 | 140000 | 1649337995 | 3780 | 3780 | 3780 | 3780 | 0 |
| 395 | 20240216 | 135900 | 1649337995 | 3780 | 3785 | 3785 | 3780 | 450 |
| 396 | 20240216 | 135800 | 1647636745 | 3785 | 3785 | 3785 | 3785 | 276 |
| 397 | 20240216 | 135700 | 1646592085 | 3785 | 3785 | 3790 | 3785 | 839 |
| 398 | 20240216 | 135600 | 1643416445 | 3785 | 3785 | 3790 | 3785 | 1772 |
| 399 | 20240216 | 135500 | 1636701215 | 3785 | 3775 | 3785 | 3775 | 713 |
| 400 | 20240216 | 135400 | 1634002675 | 3775 | 3780 | 3780 | 3775 | 47 |
| 401 | 20240216 | 135300 | 1633825225 | 3780 | 3775 | 3780 | 3770 | 257 |
| 402 | 20240216 | 135200 | 1632854205 | 3780 | 3775 | 3780 | 3770 | 1038 |
| 403 | 20240216 | 135100 | 1628935640 | 3780 | 3775 | 3780 | 3775 | 233 |
| 404 | 20240216 | 135000 | 1628056060 | 3775 | 3775 | 3775 | 3775 | 50 |
| 405 | 20240216 | 134900 | 1627867310 | 3775 | 3775 | 3780 | 3775 | 673 |
| 406 | 20240216 | 134800 | 1625323735 | 3780 | 3775 | 3780 | 3770 | 691 |
| 407 | 20240216 | 134700 | 1622714215 | 3775 | 3775 | 3775 | 3770 | 1080 |
| 408 | 20240216 | 134600 | 1618637220 | 3770 | 3775 | 3775 | 3770 | 122 |
| 409 | 20240216 | 134500 | 1618176680 | 3770 | 3775 | 3775 | 3770 | 360 |
| 410 | 20240216 | 134400 | 1616819355 | 3775 | 3775 | 3775 | 3775 | 326 |
| 411 | 20240216 | 134300 | 1615588705 | 3775 | 3775 | 3775 | 3775 | 1 |
| 412 | 20240216 | 134200 | 1615584930 | 3780 | 3775 | 3780 | 3775 | 1101 |
| 413 | 20240216 | 134100 | 1611428155 | 3780 | 3780 | 3780 | 3780 | 505 |
| 414 | 20240216 | 134000 | 1609519255 | 3775 | 3775 | 3775 | 3775 | 278 |
| 415 | 20240216 | 133900 | 1608469805 | 3775 | 3775 | 3775 | 3775 | 116 |
| 416 | 20240216 | 133800 | 1608031905 | 3780 | 3780 | 3785 | 3780 | 255 |
| 417 | 20240216 | 133700 | 1607067005 | 3780 | 3775 | 3785 | 3775 | 186 |
| 418 | 20240216 | 133600 | 1606363455 | 3775 | 3775 | 3775 | 3775 | 0 |
| 419 | 20240216 | 133500 | 1606363455 | 3775 | 3775 | 3775 | 3775 | 1 |
| 420 | 20240216 | 133400 | 1606359680 | 3785 | 3780 | 3785 | 3770 | 582 |
| 421 | 20240216 | 133300 | 1604156970 | 3785 | 3775 | 3785 | 3775 | 2462 |
| 422 | 20240216 | 133200 | 1594850855 | 3775 | 3770 | 3775 | 3770 | 346 |
| 423 | 20240216 | 133100 | 1593544760 | 3765 | 3770 | 3770 | 3765 | 99 |
| 424 | 20240216 | 133000 | 1593171750 | 3760 | 3770 | 3770 | 3760 | 131 |
| 425 | 20240216 | 132900 | 1592677890 | 3760 | 3770 | 3775 | 3760 | 1252 |
| 426 | 20240216 | 132800 | 1587951870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 427 | 20240216 | 132700 | 1587951870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 428 | 20240216 | 132600 | 1587951870 | 3760 | 3770 | 3770 | 3760 | 2400 |
| 429 | 20240216 | 132500 | 1578915705 | 3770 | 3770 | 3770 | 3770 | 0 |
| 430 | 20240216 | 132400 | 1578915705 | 3770 | 3775 | 3775 | 3770 | 21 |
| 431 | 20240216 | 132300 | 1578836435 | 3770 | 3770 | 3775 | 3770 | 31 |
| 432 | 20240216 | 132200 | 1578719465 | 3765 | 3765 | 3765 | 3765 | 100 |
| 433 | 20240216 | 132100 | 1578342965 | 3760 | 3760 | 3760 | 3760 | 0 |
| 434 | 20240216 | 132000 | 1578342965 | 3760 | 3765 | 3770 | 3760 | 231 |
| 435 | 20240216 | 131900 | 1577473105 | 3765 | 3765 | 3765 | 3765 | 284 |
| 436 | 20240216 | 131800 | 1576403845 | 3765 | 3770 | 3770 | 3765 | 954 |
| 437 | 20240216 | 131700 | 1572807275 | 3770 | 3770 | 3775 | 3770 | 326 |
| 438 | 20240216 | 131600 | 1571576755 | 3765 | 3765 | 3765 | 3765 | 1 |
| 439 | 20240216 | 131500 | 1571572990 | 3770 | 3770 | 3770 | 3765 | 1370 |
| 440 | 20240216 | 131400 | 1566408095 | 3770 | 3765 | 3770 | 3765 | 1082 |
| 441 | 20240216 | 131300 | 1562328960 | 3765 | 3765 | 3765 | 3765 | 385 |
| 442 | 20240216 | 131200 | 1560879435 | 3755 | 3755 | 3755 | 3755 | 34 |
| 443 | 20240216 | 131100 | 1560751765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 444 | 20240216 | 131000 | 1560751765 | 3755 | 3755 | 3760 | 3755 | 3437 |
| 445 | 20240216 | 130900 | 1547834610 | 3755 | 3755 | 3755 | 3755 | 0 |
| 446 | 20240216 | 130800 | 1547834610 | 3755 | 3750 | 3755 | 3750 | 67 |
| 447 | 20240216 | 130700 | 1547583030 | 3750 | 3755 | 3755 | 3750 | 1227 |
| 448 | 20240216 | 130600 | 1542980780 | 3755 | 3755 | 3755 | 3755 | 431 |
| 449 | 20240216 | 130500 | 1541362375 | 3755 | 3755 | 3755 | 3750 | 275 |
| 450 | 20240216 | 130400 | 1540329770 | 3750 | 3745 | 3750 | 3745 | 524 |
| 451 | 20240216 | 130300 | 1538364870 | 3745 | 3745 | 3745 | 3745 | 11 |
| 452 | 20240216 | 130200 | 1538323675 | 3750 | 3750 | 3750 | 3750 | 812 |
| 453 | 20240216 | 130100 | 1535278675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 454 | 20240216 | 130000 | 1535278675 | 3750 | 3755 | 3755 | 3750 | 120 |
| 455 | 20240216 | 125900 | 1534828175 | 3755 | 3755 | 3755 | 3755 | 226 |
| 456 | 20240216 | 125800 | 1533979545 | 3755 | 3755 | 3755 | 3755 | 0 |
| 457 | 20240216 | 125700 | 1533979545 | 3755 | 3755 | 3755 | 3755 | 0 |
| 458 | 20240216 | 125600 | 1533979545 | 3755 | 3755 | 3760 | 3755 | 715 |
| 459 | 20240216 | 125500 | 1531294695 | 3750 | 3745 | 3750 | 3745 | 505 |
| 460 | 20240216 | 125400 | 1529400955 | 3745 | 3735 | 3745 | 3735 | 4978 |
| 461 | 20240216 | 125300 | 1510794105 | 3735 | 3750 | 3750 | 3735 | 350 |
| 462 | 20240216 | 125200 | 1509484175 | 3755 | 3730 | 3755 | 3730 | 3413 |
| 463 | 20240216 | 125100 | 1496729400 | 3730 | 3750 | 3750 | 3730 | 16495 |
| 464 | 20240216 | 125000 | 1435023325 | 3755 | 3750 | 3755 | 3750 | 414 |
| 465 | 20240216 | 124900 | 1433470820 | 3750 | 3750 | 3755 | 3750 | 472 |
| 466 | 20240216 | 124800 | 1431700815 | 3755 | 3755 | 3755 | 3750 | 6623 |
| 467 | 20240216 | 124700 | 1406864410 | 3755 | 3755 | 3755 | 3755 | 60 |
| 468 | 20240216 | 124600 | 1406639110 | 3750 | 3760 | 3760 | 3750 | 1702 |
| 469 | 20240216 | 124500 | 1400252035 | 3760 | 3760 | 3760 | 3760 | 1 |
| 470 | 20240216 | 124400 | 1400248275 | 3755 | 3755 | 3755 | 3755 | 1101 |
| 471 | 20240216 | 124300 | 1396114020 | 3755 | 3755 | 3760 | 3755 | 253 |
| 472 | 20240216 | 124200 | 1395164000 | 3750 | 3755 | 3755 | 3750 | 1316 |
| 473 | 20240216 | 124100 | 1390226500 | 3755 | 3755 | 3755 | 3755 | 1806 |
| 474 | 20240216 | 124000 | 1383444970 | 3755 | 3755 | 3755 | 3755 | 1090 |
| 475 | 20240216 | 123900 | 1379352020 | 3755 | 3755 | 3755 | 3755 | 1050 |
| 476 | 20240216 | 123800 | 1375409270 | 3755 | 3760 | 3760 | 3755 | 101 |
| 477 | 20240216 | 123700 | 1375030010 | 3755 | 3760 | 3760 | 3755 | 881 |
| 478 | 20240216 | 123600 | 1371717595 | 3760 | 3760 | 3760 | 3760 | 815 |
| 479 | 20240216 | 123500 | 1368653195 | 3760 | 3760 | 3760 | 3760 | 200 |
| 480 | 20240216 | 123400 | 1367901195 | 3760 | 3765 | 3765 | 3760 | 308 |
| 481 | 20240216 | 123300 | 1366743050 | 3765 | 3770 | 3770 | 3765 | 1455 |
| 482 | 20240216 | 123200 | 1361263435 | 3770 | 3765 | 3770 | 3765 | 214 |
| 483 | 20240216 | 123100 | 1360457720 | 3760 | 3765 | 3765 | 3760 | 13 |
| 484 | 20240216 | 123000 | 1360408780 | 3765 | 3765 | 3765 | 3765 | 1 |
| 485 | 20240216 | 122900 | 1360405015 | 3760 | 3765 | 3765 | 3760 | 204 |
| 486 | 20240216 | 122800 | 1359637370 | 3765 | 3760 | 3765 | 3760 | 42 |
| 487 | 20240216 | 122700 | 1359479445 | 3760 | 3765 | 3765 | 3760 | 124 |
| 488 | 20240216 | 122600 | 1359013055 | 3760 | 3760 | 3760 | 3760 | 0 |
| 489 | 20240216 | 122500 | 1359013055 | 3760 | 3760 | 3760 | 3760 | 351 |
| 490 | 20240216 | 122400 | 1357693295 | 3765 | 3765 | 3765 | 3765 | 11 |
| 491 | 20240216 | 122300 | 1357651880 | 3765 | 3765 | 3765 | 3765 | 43 |
| 492 | 20240216 | 122200 | 1357489985 | 3755 | 3755 | 3755 | 3755 | 36 |
| 493 | 20240216 | 122100 | 1357354805 | 3755 | 3750 | 3755 | 3750 | 2120 |
| 494 | 20240216 | 122000 | 1349404205 | 3750 | 3750 | 3750 | 3750 | 50 |
| 495 | 20240216 | 121900 | 1349216705 | 3750 | 3750 | 3750 | 3750 | 853 |
| 496 | 20240216 | 121800 | 1346017955 | 3755 | 3755 | 3765 | 3755 | 1977 |
| 497 | 20240216 | 121700 | 1338593420 | 3755 | 3755 | 3755 | 3755 | 0 |
| 498 | 20240216 | 121600 | 1338593420 | 3755 | 3755 | 3760 | 3755 | 1904 |
| 499 | 20240216 | 121500 | 1331442390 | 3755 | 3760 | 3760 | 3755 | 116 |
| 500 | 20240216 | 121400 | 1331006795 | 3760 | 3760 | 3760 | 3760 | 3 |
| 501 | 20240216 | 121300 | 1330995515 | 3755 | 3755 | 3755 | 3755 | 550 |
| 502 | 20240216 | 121200 | 1328930265 | 3755 | 3760 | 3760 | 3755 | 2813 |
| 503 | 20240216 | 121100 | 1318366950 | 3760 | 3760 | 3760 | 3755 | 4865 |
| 504 | 20240216 | 121000 | 1300080550 | 3760 | 3760 | 3760 | 3760 | 501 |
| 505 | 20240216 | 120900 | 1298196790 | 3775 | 3770 | 3775 | 3765 | 4714 |
| 506 | 20240216 | 120800 | 1280444700 | 3770 | 3775 | 3775 | 3770 | 40 |
| 507 | 20240216 | 120700 | 1280293710 | 3775 | 3780 | 3780 | 3775 | 104 |
| 508 | 20240216 | 120600 | 1279900605 | 3770 | 3770 | 3770 | 3770 | 0 |
| 509 | 20240216 | 120500 | 1279900605 | 3770 | 3770 | 3770 | 3770 | 1 |
| 510 | 20240216 | 120400 | 1279896835 | 3770 | 3775 | 3775 | 3770 | 19 |
| 511 | 20240216 | 120300 | 1279825185 | 3775 | 3775 | 3775 | 3775 | 1 |
| 512 | 20240216 | 120200 | 1279821410 | 3775 | 3775 | 3775 | 3775 | 402 |
| 513 | 20240216 | 120100 | 1278303860 | 3770 | 3765 | 3770 | 3765 | 497 |
| 514 | 20240216 | 120000 | 1276430235 | 3765 | 3765 | 3765 | 3765 | 278 |
| 515 | 20240216 | 115900 | 1275383565 | 3765 | 3765 | 3765 | 3765 | 100 |
| 516 | 20240216 | 115800 | 1275007065 | 3765 | 3765 | 3770 | 3760 | 2562 |
| 517 | 20240216 | 115700 | 1265370755 | 3770 | 3765 | 3770 | 3765 | 162 |
| 518 | 20240216 | 115600 | 1264760260 | 3765 | 3765 | 3765 | 3765 | 143 |
| 519 | 20240216 | 115500 | 1264221865 | 3765 | 3760 | 3765 | 3760 | 896 |
| 520 | 20240216 | 115400 | 1260852775 | 3760 | 3765 | 3765 | 3760 | 8 |
| 521 | 20240216 | 115300 | 1260822660 | 3770 | 3765 | 3770 | 3760 | 160 |
| 522 | 20240216 | 115200 | 1260220270 | 3760 | 3760 | 3765 | 3760 | 203 |
| 523 | 20240216 | 115100 | 1259455990 | 3765 | 3765 | 3765 | 3765 | 523 |
| 524 | 20240216 | 115000 | 1257486895 | 3765 | 3760 | 3765 | 3760 | 1383 |
| 525 | 20240216 | 114900 | 1252286810 | 3765 | 3765 | 3765 | 3765 | 98 |
| 526 | 20240216 | 114800 | 1251917840 | 3765 | 3765 | 3765 | 3765 | 2 |
| 527 | 20240216 | 114700 | 1251910310 | 3760 | 3760 | 3760 | 3760 | 142 |
| 528 | 20240216 | 114600 | 1251376390 | 3760 | 3760 | 3760 | 3760 | 1395 |
| 529 | 20240216 | 114500 | 1246131190 | 3765 | 3765 | 3765 | 3760 | 2472 |
| 530 | 20240216 | 114400 | 1236824305 | 3765 | 3770 | 3770 | 3765 | 1148 |
| 531 | 20240216 | 114300 | 1232502010 | 3770 | 3775 | 3780 | 3770 | 178 |
| 532 | 20240216 | 114200 | 1231830840 | 3775 | 3770 | 3775 | 3770 | 6 |
| 533 | 20240216 | 114100 | 1231808215 | 3770 | 3770 | 3770 | 3770 | 3 |
| 534 | 20240216 | 114000 | 1231796905 | 3770 | 3770 | 3770 | 3770 | 104 |
| 535 | 20240216 | 113900 | 1231404825 | 3770 | 3770 | 3770 | 3770 | 0 |
| 536 | 20240216 | 113800 | 1231404825 | 3770 | 3770 | 3770 | 3770 | 13 |
| 537 | 20240216 | 113700 | 1231355815 | 3775 | 3775 | 3775 | 3775 | 0 |
| 538 | 20240216 | 113600 | 1231355815 | 3775 | 3770 | 3775 | 3765 | 357 |
| 539 | 20240216 | 113500 | 1230009925 | 3775 | 3770 | 3775 | 3765 | 135 |
| 540 | 20240216 | 113400 | 1229501185 | 3765 | 3765 | 3765 | 3760 | 1870 |
| 541 | 20240216 | 113300 | 1222460660 | 3765 | 3760 | 3765 | 3760 | 1247 |
| 542 | 20240216 | 113200 | 1217765735 | 3765 | 3765 | 3765 | 3765 | 20 |
| 543 | 20240216 | 113100 | 1217690435 | 3760 | 3760 | 3765 | 3760 | 699 |
| 544 | 20240216 | 113000 | 1215062190 | 3765 | 3765 | 3765 | 3765 | 45 |
| 545 | 20240216 | 112900 | 1214892765 | 3760 | 3765 | 3765 | 3760 | 107 |
| 546 | 20240216 | 112800 | 1214489925 | 3765 | 3765 | 3765 | 3765 | 34 |
| 547 | 20240216 | 112700 | 1214361915 | 3760 | 3760 | 3760 | 3760 | 2833 |
| 548 | 20240216 | 112600 | 1203709835 | 3760 | 3765 | 3765 | 3760 | 2279 |
| 549 | 20240216 | 112500 | 1195129430 | 3765 | 3765 | 3765 | 3765 | 6331 |
| 550 | 20240216 | 112400 | 1171293215 | 3765 | 3770 | 3770 | 3765 | 59 |
| 551 | 20240216 | 112300 | 1171070965 | 3765 | 3770 | 3770 | 3765 | 228 |
| 552 | 20240216 | 112200 | 1170211420 | 3770 | 3770 | 3770 | 3770 | 208 |
| 553 | 20240216 | 112100 | 1169427260 | 3765 | 3765 | 3765 | 3765 | 2 |
| 554 | 20240216 | 112000 | 1169419730 | 3770 | 3775 | 3775 | 3770 | 4554 |
| 555 | 20240216 | 111900 | 1152245995 | 3775 | 3775 | 3775 | 3775 | 400 |
| 556 | 20240216 | 111800 | 1150735995 | 3775 | 3775 | 3775 | 3775 | 103 |
| 557 | 20240216 | 111700 | 1150347170 | 3775 | 3775 | 3775 | 3775 | 0 |
| 558 | 20240216 | 111600 | 1150347170 | 3775 | 3775 | 3785 | 3775 | 359 |
| 559 | 20240216 | 111500 | 1148991935 | 3775 | 3775 | 3790 | 3775 | 102 |
| 560 | 20240216 | 111400 | 1148606870 | 3775 | 3775 | 3775 | 3775 | 1 |
| 561 | 20240216 | 111300 | 1148603095 | 3770 | 3775 | 3775 | 3770 | 1000 |
| 562 | 20240216 | 111200 | 1144832595 | 3770 | 3775 | 3775 | 3770 | 498 |
| 563 | 20240216 | 111100 | 1142954550 | 3775 | 3775 | 3775 | 3775 | 2 |
| 564 | 20240216 | 111000 | 1142947000 | 3775 | 3790 | 3790 | 3770 | 724 |
| 565 | 20240216 | 110900 | 1140213965 | 3775 | 3775 | 3775 | 3775 | 678 |
| 566 | 20240216 | 110800 | 1137654515 | 3775 | 3780 | 3780 | 3775 | 1028 |
| 567 | 20240216 | 110700 | 1133773805 | 3775 | 3800 | 3800 | 3775 | 2448 |
| 568 | 20240216 | 110600 | 1124520055 | 3785 | 3800 | 3800 | 3785 | 466 |
| 569 | 20240216 | 110500 | 1122756095 | 3800 | 3790 | 3800 | 3785 | 911 |
| 570 | 20240216 | 110400 | 1119300915 | 3795 | 3800 | 3800 | 3795 | 6107 |
| 571 | 20240216 | 110300 | 1096123815 | 3795 | 3795 | 3795 | 3795 | 462 |
| 572 | 20240216 | 110200 | 1094370525 | 3800 | 3795 | 3800 | 3795 | 41 |
| 573 | 20240216 | 110100 | 1094214925 | 3790 | 3795 | 3795 | 3790 | 32 |
| 574 | 20240216 | 110000 | 1094093630 | 3795 | 3800 | 3800 | 3790 | 258 |
| 575 | 20240216 | 105900 | 1093114425 | 3800 | 3800 | 3800 | 3800 | 197 |
| 576 | 20240216 | 105800 | 1092365825 | 3795 | 3795 | 3795 | 3795 | 565 |
| 577 | 20240216 | 105700 | 1090221650 | 3790 | 3790 | 3790 | 3790 | 3 |
| 578 | 20240216 | 105600 | 1090210280 | 3800 | 3795 | 3800 | 3795 | 1255 |
| 579 | 20240216 | 105500 | 1085447550 | 3780 | 3790 | 3795 | 3780 | 161 |
| 580 | 20240216 | 105400 | 1084837385 | 3790 | 3780 | 3790 | 3780 | 330 |
| 581 | 20240216 | 105300 | 1083589955 | 3775 | 3780 | 3780 | 3775 | 2 |
| 582 | 20240216 | 105200 | 1083582400 | 3780 | 3785 | 3785 | 3780 | 1784 |
| 583 | 20240216 | 105100 | 1076838780 | 3785 | 3790 | 3790 | 3785 | 121 |
| 584 | 20240216 | 105000 | 1076380580 | 3785 | 3790 | 3790 | 3785 | 415 |
| 585 | 20240216 | 104900 | 1074808740 | 3790 | 3785 | 3790 | 3785 | 1504 |
| 586 | 20240216 | 104800 | 1069116095 | 3780 | 3780 | 3780 | 3780 | 100 |
| 587 | 20240216 | 104700 | 1068738095 | 3780 | 3770 | 3780 | 3770 | 102 |
| 588 | 20240216 | 104600 | 1068353545 | 3770 | 3770 | 3770 | 3770 | 1772 |
| 589 | 20240216 | 104500 | 1061673105 | 3770 | 3770 | 3770 | 3770 | 4 |
| 590 | 20240216 | 104400 | 1061658025 | 3770 | 3770 | 3775 | 3770 | 410 |
| 591 | 20240216 | 104300 | 1060112320 | 3765 | 3770 | 3770 | 3765 | 850 |
| 592 | 20240216 | 104200 | 1056910320 | 3770 | 3770 | 3770 | 3765 | 1504 |
| 593 | 20240216 | 104100 | 1051240255 | 3770 | 3770 | 3785 | 3765 | 2669 |
| 594 | 20240216 | 104000 | 1041188685 | 3765 | 3775 | 3775 | 3765 | 412 |
| 595 | 20240216 | 103900 | 1039633920 | 3770 | 3770 | 3770 | 3770 | 860 |
| 596 | 20240216 | 103800 | 1036391720 | 3770 | 3770 | 3770 | 3770 | 481 |
| 597 | 20240216 | 103700 | 1034578350 | 3765 | 3790 | 3790 | 3765 | 5838 |
| 598 | 20240216 | 103600 | 1012558720 | 3775 | 3790 | 3790 | 3775 | 137 |
| 599 | 20240216 | 103500 | 1012040790 | 3780 | 3790 | 3790 | 3775 | 852 |
| 600 | 20240216 | 103400 | 1008820940 | 3785 | 3790 | 3790 | 3785 | 102 |
| 601 | 20240216 | 103300 | 1008434860 | 3775 | 3790 | 3790 | 3775 | 206 |
| 602 | 20240216 | 103200 | 1007654185 | 3775 | 3780 | 3790 | 3765 | 10385 |
| 603 | 20240216 | 103100 | 968404990 | 3780 | 3780 | 3780 | 3770 | 1332 |
| 604 | 20240216 | 103000 | 963383180 | 3770 | 3775 | 3780 | 3770 | 284 |
| 605 | 20240216 | 102900 | 962311385 | 3780 | 3785 | 3790 | 3780 | 1646 |
| 606 | 20240216 | 102800 | 956087040 | 3785 | 3790 | 3790 | 3785 | 39 |
| 607 | 20240216 | 102700 | 955939375 | 3795 | 3790 | 3795 | 3760 | 10619 |
| 608 | 20240216 | 102600 | 915903175 | 3785 | 3785 | 3785 | 3785 | 1300 |
| 609 | 20240216 | 102500 | 910982675 | 3790 | 3785 | 3795 | 3785 | 105 |
| 610 | 20240216 | 102400 | 910584225 | 3790 | 3790 | 3790 | 3790 | 2919 |
| 611 | 20240216 | 102300 | 899521215 | 3790 | 3795 | 3795 | 3790 | 2748 |
| 612 | 20240216 | 102200 | 889092560 | 3795 | 3795 | 3795 | 3795 | 0 |
| 613 | 20240216 | 102100 | 889092560 | 3795 | 3800 | 3800 | 3795 | 993 |
| 614 | 20240216 | 102000 | 885320840 | 3800 | 3800 | 3800 | 3795 | 1052 |
| 615 | 20240216 | 101900 | 881323245 | 3805 | 3800 | 3805 | 3800 | 1028 |
| 616 | 20240216 | 101800 | 877416835 | 3805 | 3805 | 3810 | 3805 | 155 |
| 617 | 20240216 | 101700 | 876826810 | 3795 | 3795 | 3795 | 3795 | 0 |
| 618 | 20240216 | 101600 | 876826810 | 3795 | 3800 | 3810 | 3795 | 110 |
| 619 | 20240216 | 101500 | 876408795 | 3795 | 3810 | 3815 | 3795 | 1635 |
| 620 | 20240216 | 101400 | 870192110 | 3775 | 3805 | 3805 | 3775 | 12827 |
| 621 | 20240216 | 101300 | 821585590 | 3805 | 3805 | 3805 | 3805 | 251 |
| 622 | 20240216 | 101200 | 820630535 | 3800 | 3800 | 3800 | 3800 | 150 |
| 623 | 20240216 | 101100 | 820060535 | 3800 | 3820 | 3820 | 3800 | 38 |
| 624 | 20240216 | 101000 | 819915690 | 3800 | 3815 | 3815 | 3800 | 527 |
| 625 | 20240216 | 100900 | 817910265 | 3805 | 3820 | 3820 | 3805 | 341 |
| 626 | 20240216 | 100800 | 816611215 | 3815 | 3820 | 3820 | 3815 | 450 |
| 627 | 20240216 | 100700 | 814894445 | 3820 | 3825 | 3825 | 3820 | 65 |
| 628 | 20240216 | 100600 | 814646090 | 3820 | 3825 | 3825 | 3820 | 508 |
| 629 | 20240216 | 100500 | 812703045 | 3825 | 3820 | 3825 | 3815 | 1442 |
| 630 | 20240216 | 100400 | 807198030 | 3815 | 3820 | 3820 | 3815 | 858 |
| 631 | 20240216 | 100300 | 803920475 | 3820 | 3815 | 3820 | 3815 | 503 |
| 632 | 20240216 | 100200 | 802001515 | 3815 | 3810 | 3815 | 3810 | 1299 |
| 633 | 20240216 | 100100 | 797046570 | 3810 | 3815 | 3815 | 3810 | 34 |
| 634 | 20240216 | 100000 | 796917005 | 3810 | 3800 | 3810 | 3800 | 2694 |
| 635 | 20240216 | 095900 | 786679765 | 3790 | 3800 | 3800 | 3790 | 501 |
| 636 | 20240216 | 095800 | 784780965 | 3780 | 3795 | 3800 | 3780 | 1845 |
| 637 | 20240216 | 095700 | 777781030 | 3795 | 3785 | 3795 | 3780 | 6057 |
| 638 | 20240216 | 095600 | 754854785 | 3780 | 3775 | 3780 | 3770 | 4129 |
| 639 | 20240216 | 095500 | 739262235 | 3770 | 3770 | 3775 | 3765 | 3314 |
| 640 | 20240216 | 095400 | 726767970 | 3775 | 3790 | 3790 | 3760 | 6060 |
| 641 | 20240216 | 095300 | 703949340 | 3780 | 3780 | 3790 | 3775 | 3380 |
| 642 | 20240216 | 095200 | 691181385 | 3780 | 3775 | 3780 | 3765 | 2173 |
| 643 | 20240216 | 095100 | 682983245 | 3765 | 3785 | 3785 | 3760 | 10073 |
| 644 | 20240216 | 095000 | 645057675 | 3770 | 3795 | 3795 | 3770 | 4156 |
| 645 | 20240216 | 094900 | 629352230 | 3795 | 3785 | 3800 | 3780 | 1733 |
| 646 | 20240216 | 094800 | 622800435 | 3780 | 3800 | 3800 | 3780 | 5361 |
| 647 | 20240216 | 094700 | 602471700 | 3800 | 3800 | 3800 | 3800 | 7276 |
| 648 | 20240216 | 094600 | 574822900 | 3805 | 3815 | 3815 | 3805 | 19 |
| 649 | 20240216 | 094500 | 574750545 | 3815 | 3815 | 3815 | 3810 | 229 |
| 650 | 20240216 | 094400 | 573876915 | 3815 | 3805 | 3815 | 3800 | 6157 |
| 651 | 20240216 | 094300 | 550480185 | 3800 | 3805 | 3820 | 3800 | 3204 |
| 652 | 20240216 | 094200 | 538294540 | 3805 | 3825 | 3825 | 3805 | 694 |
| 653 | 20240216 | 094100 | 535650085 | 3825 | 3815 | 3825 | 3815 | 3881 |
| 654 | 20240216 | 094000 | 520826340 | 3815 | 3805 | 3820 | 3805 | 1025 |
| 655 | 20240216 | 093900 | 516917225 | 3815 | 3820 | 3820 | 3800 | 1824 |
| 656 | 20240216 | 093800 | 509970145 | 3800 | 3810 | 3820 | 3800 | 6398 |
| 657 | 20240216 | 093700 | 485594315 | 3810 | 3810 | 3815 | 3805 | 424 |
| 658 | 20240216 | 093600 | 483979365 | 3805 | 3815 | 3815 | 3800 | 4735 |
| 659 | 20240216 | 093500 | 465975110 | 3810 | 3805 | 3810 | 3805 | 885 |
| 660 | 20240216 | 093400 | 462606620 | 3805 | 3805 | 3810 | 3805 | 5460 |
| 661 | 20240216 | 093300 | 441831215 | 3810 | 3810 | 3810 | 3810 | 2977 |
| 662 | 20240216 | 093200 | 430488845 | 3815 | 3825 | 3825 | 3810 | 2039 |
| 663 | 20240216 | 093100 | 422715790 | 3810 | 3825 | 3825 | 3810 | 210 |
| 664 | 20240216 | 093000 | 421912830 | 3810 | 3815 | 3825 | 3810 | 2479 |
| 665 | 20240216 | 092900 | 412462410 | 3810 | 3820 | 3820 | 3810 | 5616 |
| 666 | 20240216 | 092800 | 391031910 | 3815 | 3825 | 3825 | 3815 | 1299 |
| 667 | 20240216 | 092700 | 386070930 | 3825 | 3830 | 3830 | 3825 | 1457 |
| 668 | 20240216 | 092600 | 380497770 | 3830 | 3840 | 3845 | 3830 | 2817 |
| 669 | 20240216 | 092500 | 369700510 | 3840 | 3840 | 3840 | 3835 | 613 |
| 670 | 20240216 | 092400 | 367348230 | 3840 | 3845 | 3845 | 3840 | 1022 |
| 671 | 20240216 | 092300 | 363423330 | 3845 | 3855 | 3855 | 3845 | 1367 |
| 672 | 20240216 | 092200 | 358165920 | 3855 | 3860 | 3880 | 3850 | 1567 |
| 673 | 20240216 | 092100 | 352126720 | 3880 | 3870 | 3880 | 3850 | 2936 |
| 674 | 20240216 | 092000 | 340816810 | 3875 | 3875 | 3900 | 3870 | 4809 |
| 675 | 20240216 | 091900 | 322187820 | 3875 | 3880 | 3880 | 3875 | 368 |
| 676 | 20240216 | 091800 | 320761800 | 3875 | 3890 | 3890 | 3875 | 1002 |
| 677 | 20240216 | 091700 | 316878970 | 3890 | 3870 | 3890 | 3870 | 2215 |
| 678 | 20240216 | 091600 | 308295965 | 3870 | 3870 | 3870 | 3855 | 1880 |
| 679 | 20240216 | 091500 | 301020510 | 3840 | 3850 | 3875 | 3835 | 11892 |
| 680 | 20240216 | 091400 | 255171720 | 3850 | 3835 | 3855 | 3830 | 5248 |
| 681 | 20240216 | 091300 | 235018130 | 3835 | 3845 | 3845 | 3830 | 8272 |
| 682 | 20240216 | 091200 | 203301865 | 3850 | 3855 | 3855 | 3845 | 3298 |
| 683 | 20240216 | 091100 | 190600695 | 3860 | 3860 | 3860 | 3855 | 4996 |
| 684 | 20240216 | 091000 | 171319145 | 3865 | 3870 | 3875 | 3860 | 9228 |
| 685 | 20240216 | 090900 | 135645660 | 3875 | 3890 | 3890 | 3875 | 1769 |
| 686 | 20240216 | 090800 | 128788445 | 3890 | 3890 | 3890 | 3890 | 400 |
| 687 | 20240216 | 090700 | 127232445 | 3890 | 3870 | 3890 | 3870 | 1200 |
| 688 | 20240216 | 090600 | 122585195 | 3870 | 3895 | 3895 | 3870 | 641 |
| 689 | 20240216 | 090500 | 120092335 | 3895 | 3865 | 3895 | 3850 | 5209 |
| 690 | 20240216 | 090400 | 99892850 | 3865 | 3875 | 3875 | 3865 | 1046 |
| 691 | 20240216 | 090300 | 95847965 | 3875 | 3875 | 3875 | 3865 | 5611 |
| 692 | 20240216 | 090200 | 74109930 | 3880 | 3870 | 3900 | 3870 | 8322 |
| 693 | 20240216 | 090100 | 41773910 | 3870 | 3895 | 3895 | 3870 | 4951 |
| 694 | 20240216 | 090000 | 22585940 | 3895 | 3900 | 3900 | 3870 | 5500 |