37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 203700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 3 | 20240215 | 203600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 4 | 20240215 | 203500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 5 | 20240215 | 203400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 6 | 20240215 | 203300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 7 | 20240215 | 203200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 8 | 20240215 | 203100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 9 | 20240215 | 203000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 10 | 20240215 | 202900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 11 | 20240215 | 202800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 12 | 20240215 | 202700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 13 | 20240215 | 202600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 14 | 20240215 | 202500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 15 | 20240215 | 202400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 16 | 20240215 | 202300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 17 | 20240215 | 202200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 18 | 20240215 | 202100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 19 | 20240215 | 202000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 20 | 20240215 | 201900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 21 | 20240215 | 201800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 22 | 20240215 | 201700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 23 | 20240215 | 201600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 24 | 20240215 | 201500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 25 | 20240215 | 201400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 26 | 20240215 | 201300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 27 | 20240215 | 201200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 28 | 20240215 | 201100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 29 | 20240215 | 201000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 30 | 20240215 | 200900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 31 | 20240215 | 200800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 32 | 20240215 | 200700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 33 | 20240215 | 200600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 34 | 20240215 | 200500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 35 | 20240215 | 200400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 36 | 20240215 | 200300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 37 | 20240215 | 200200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 38 | 20240215 | 200100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 39 | 20240215 | 200000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 40 | 20240215 | 195900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 41 | 20240215 | 195800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 42 | 20240215 | 195700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 43 | 20240215 | 195600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 44 | 20240215 | 195500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 45 | 20240215 | 195400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 46 | 20240215 | 195300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 47 | 20240215 | 195200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 48 | 20240215 | 195100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 49 | 20240215 | 195000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 50 | 20240215 | 194900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 51 | 20240215 | 194800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 52 | 20240215 | 194700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 53 | 20240215 | 194600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 54 | 20240215 | 194500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 55 | 20240215 | 194400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 56 | 20240215 | 194300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 57 | 20240215 | 194200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 58 | 20240215 | 194100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 59 | 20240215 | 194000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 60 | 20240215 | 193900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 61 | 20240215 | 193800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 62 | 20240215 | 193700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 63 | 20240215 | 193600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 64 | 20240215 | 193500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 65 | 20240215 | 193400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 66 | 20240215 | 193300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 67 | 20240215 | 193200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 68 | 20240215 | 193100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 69 | 20240215 | 193000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 70 | 20240215 | 192900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 71 | 20240215 | 192800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 72 | 20240215 | 192700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 73 | 20240215 | 192600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 74 | 20240215 | 192500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 75 | 20240215 | 192400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 76 | 20240215 | 192300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 77 | 20240215 | 192200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 78 | 20240215 | 192100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 79 | 20240215 | 192000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 80 | 20240215 | 191900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 81 | 20240215 | 191800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 82 | 20240215 | 191700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 83 | 20240215 | 191600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 84 | 20240215 | 191500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 85 | 20240215 | 191400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 86 | 20240215 | 191300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 87 | 20240215 | 191200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 88 | 20240215 | 191100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 89 | 20240215 | 191000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 90 | 20240215 | 190900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 91 | 20240215 | 190800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 92 | 20240215 | 190700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 93 | 20240215 | 190600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 94 | 20240215 | 190500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 95 | 20240215 | 190400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 96 | 20240215 | 190300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 97 | 20240215 | 190200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 98 | 20240215 | 190100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 99 | 20240215 | 190000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 100 | 20240215 | 185900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 101 | 20240215 | 185800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 102 | 20240215 | 185700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 103 | 20240215 | 185600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 104 | 20240215 | 185500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 105 | 20240215 | 185400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 106 | 20240215 | 185300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 107 | 20240215 | 185200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 108 | 20240215 | 185100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 109 | 20240215 | 185000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 110 | 20240215 | 184900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 111 | 20240215 | 184800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 112 | 20240215 | 184700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 113 | 20240215 | 184600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 114 | 20240215 | 184500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 115 | 20240215 | 184400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 116 | 20240215 | 184300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 117 | 20240215 | 184200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 118 | 20240215 | 184100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 119 | 20240215 | 184000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 120 | 20240215 | 183900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 121 | 20240215 | 183800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 122 | 20240215 | 183700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 123 | 20240215 | 183600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 124 | 20240215 | 183500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 125 | 20240215 | 183400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 126 | 20240215 | 183300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 127 | 20240215 | 183200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 128 | 20240215 | 183100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 129 | 20240215 | 183000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 130 | 20240215 | 182900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 131 | 20240215 | 182800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 132 | 20240215 | 182700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 133 | 20240215 | 182600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 134 | 20240215 | 182500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 135 | 20240215 | 182400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 136 | 20240215 | 182300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 137 | 20240215 | 182200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 138 | 20240215 | 182100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 139 | 20240215 | 182000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 140 | 20240215 | 181900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 141 | 20240215 | 181800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 142 | 20240215 | 181700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 143 | 20240215 | 181600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 144 | 20240215 | 181500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 145 | 20240215 | 181400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 146 | 20240215 | 181300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 147 | 20240215 | 181200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 148 | 20240215 | 181100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 149 | 20240215 | 181000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 150 | 20240215 | 180900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 151 | 20240215 | 180800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 152 | 20240215 | 180700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 153 | 20240215 | 180600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 154 | 20240215 | 180500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 155 | 20240215 | 180400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 156 | 20240215 | 180300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 157 | 20240215 | 180200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 158 | 20240215 | 180100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 159 | 20240215 | 180000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 160 | 20240215 | 175900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 161 | 20240215 | 175800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 162 | 20240215 | 175700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 163 | 20240215 | 175600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 164 | 20240215 | 175500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 165 | 20240215 | 175400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 166 | 20240215 | 175300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 167 | 20240215 | 175200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 168 | 20240215 | 175100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 169 | 20240215 | 175000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 170 | 20240215 | 174900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 171 | 20240215 | 174800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 172 | 20240215 | 174700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 173 | 20240215 | 174600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 174 | 20240215 | 174500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 175 | 20240215 | 174400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 176 | 20240215 | 174300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 177 | 20240215 | 174200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 178 | 20240215 | 174100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 179 | 20240215 | 174000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 180 | 20240215 | 173900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 181 | 20240215 | 173800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 182 | 20240215 | 173700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 183 | 20240215 | 173600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 184 | 20240215 | 173500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 185 | 20240215 | 173400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 186 | 20240215 | 173300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 187 | 20240215 | 173200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 188 | 20240215 | 173100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 189 | 20240215 | 173000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 190 | 20240215 | 172900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 191 | 20240215 | 172800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 192 | 20240215 | 172700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 193 | 20240215 | 172600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 194 | 20240215 | 172500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 195 | 20240215 | 172400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 196 | 20240215 | 172300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 197 | 20240215 | 172200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 198 | 20240215 | 172100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 199 | 20240215 | 172000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 200 | 20240215 | 171900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 201 | 20240215 | 171800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 202 | 20240215 | 171700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 203 | 20240215 | 171600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 204 | 20240215 | 171500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 205 | 20240215 | 171400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 206 | 20240215 | 171300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 207 | 20240215 | 171200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 208 | 20240215 | 171100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 209 | 20240215 | 171000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 210 | 20240215 | 170900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 211 | 20240215 | 170800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 212 | 20240215 | 170700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 213 | 20240215 | 170600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 214 | 20240215 | 170500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 215 | 20240215 | 170400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 216 | 20240215 | 170300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 217 | 20240215 | 170200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 218 | 20240215 | 170100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 219 | 20240215 | 170000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 220 | 20240215 | 165900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 221 | 20240215 | 165800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 222 | 20240215 | 165700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 223 | 20240215 | 165600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 224 | 20240215 | 165500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 225 | 20240215 | 165400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 226 | 20240215 | 165300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 227 | 20240215 | 165200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 228 | 20240215 | 165100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 229 | 20240215 | 165000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 230 | 20240215 | 164900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 231 | 20240215 | 164800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 232 | 20240215 | 164700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 233 | 20240215 | 164600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 234 | 20240215 | 164500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 235 | 20240215 | 164400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 236 | 20240215 | 164300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 237 | 20240215 | 164200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 238 | 20240215 | 164100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 239 | 20240215 | 164000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 240 | 20240215 | 163900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 241 | 20240215 | 163800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 242 | 20240215 | 163700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 243 | 20240215 | 163600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 244 | 20240215 | 163500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 245 | 20240215 | 163400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 246 | 20240215 | 163300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 247 | 20240215 | 163200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 248 | 20240215 | 163100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 249 | 20240215 | 163000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 250 | 20240215 | 162900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 251 | 20240215 | 162800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 252 | 20240215 | 162700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 253 | 20240215 | 162600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 254 | 20240215 | 162500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 255 | 20240215 | 162400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 256 | 20240215 | 162300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 257 | 20240215 | 162200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 258 | 20240215 | 162100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 259 | 20240215 | 162000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 260 | 20240215 | 161900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 261 | 20240215 | 161800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 262 | 20240215 | 161700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 263 | 20240215 | 161600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 264 | 20240215 | 161500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 265 | 20240215 | 161400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 266 | 20240215 | 161300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 267 | 20240215 | 161200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 268 | 20240215 | 161100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 269 | 20240215 | 161000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 270 | 20240215 | 160900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 271 | 20240215 | 160800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 272 | 20240215 | 160700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 273 | 20240215 | 160600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 274 | 20240215 | 160500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 275 | 20240215 | 160400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 276 | 20240215 | 160300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 277 | 20240215 | 160200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 278 | 20240215 | 160100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 279 | 20240215 | 160000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 280 | 20240215 | 155900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 281 | 20240215 | 155800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 282 | 20240215 | 155700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 283 | 20240215 | 155600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 284 | 20240215 | 155500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 285 | 20240215 | 155400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 286 | 20240215 | 155300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 287 | 20240215 | 155200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 288 | 20240215 | 155100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 289 | 20240215 | 155000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 290 | 20240215 | 154900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 291 | 20240215 | 154800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 292 | 20240215 | 154700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 293 | 20240215 | 154600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 294 | 20240215 | 154500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 295 | 20240215 | 154400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 296 | 20240215 | 154300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 297 | 20240215 | 154200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 298 | 20240215 | 154100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 299 | 20240215 | 154000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 300 | 20240215 | 153900 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 301 | 20240215 | 153800 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 302 | 20240215 | 153700 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 303 | 20240215 | 153600 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 304 | 20240215 | 153500 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 305 | 20240215 | 153400 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 306 | 20240215 | 153300 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 307 | 20240215 | 153200 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 308 | 20240215 | 153100 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 0 |
| 309 | 20240215 | 153000 | 2958164760 | 14990 | 14990 | 14990 | 14990 | 4673 |
| 310 | 20240215 | 152900 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 311 | 20240215 | 152800 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 312 | 20240215 | 152700 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 313 | 20240215 | 152600 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 314 | 20240215 | 152500 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 315 | 20240215 | 152400 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 316 | 20240215 | 152300 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 317 | 20240215 | 152200 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 318 | 20240215 | 152100 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 319 | 20240215 | 152000 | 2888116490 | 14900 | 14900 | 14900 | 14900 | 0 |
| 320 | 20240215 | 151900 | 2888116490 | 14900 | 14910 | 14940 | 14900 | 619 |
| 321 | 20240215 | 151800 | 2878887680 | 14910 | 14920 | 14920 | 14860 | 628 |
| 322 | 20240215 | 151700 | 2869547010 | 14930 | 14880 | 14930 | 14880 | 349 |
| 323 | 20240215 | 151600 | 2864339550 | 14860 | 14900 | 14900 | 14860 | 297 |
| 324 | 20240215 | 151500 | 2859923480 | 14900 | 14930 | 14930 | 14900 | 1571 |
| 325 | 20240215 | 151400 | 2836512880 | 14930 | 14950 | 14950 | 14930 | 1088 |
| 326 | 20240215 | 151300 | 2820247360 | 14950 | 14960 | 14960 | 14950 | 22 |
| 327 | 20240215 | 151200 | 2819918370 | 14950 | 14920 | 14950 | 14920 | 37 |
| 328 | 20240215 | 151100 | 2819365370 | 14920 | 14910 | 14920 | 14910 | 7 |
| 329 | 20240215 | 151000 | 2819260950 | 14990 | 14990 | 14990 | 14910 | 33 |
| 330 | 20240215 | 150900 | 2818768400 | 14910 | 14920 | 14920 | 14910 | 241 |
| 331 | 20240215 | 150800 | 2815172720 | 14920 | 14920 | 14920 | 14910 | 46 |
| 332 | 20240215 | 150700 | 2814486410 | 14910 | 14910 | 14910 | 14910 | 90 |
| 333 | 20240215 | 150600 | 2813144510 | 14910 | 14930 | 14930 | 14910 | 117 |
| 334 | 20240215 | 150500 | 2811398860 | 14930 | 14920 | 14930 | 14920 | 133 |
| 335 | 20240215 | 150400 | 2809413430 | 14920 | 14930 | 14930 | 14920 | 81 |
| 336 | 20240215 | 150300 | 2808204510 | 14930 | 14930 | 14930 | 14930 | 91 |
| 337 | 20240215 | 150200 | 2806845880 | 14940 | 14930 | 14950 | 14930 | 88 |
| 338 | 20240215 | 150100 | 2805531240 | 14930 | 14940 | 14940 | 14930 | 82 |
| 339 | 20240215 | 150000 | 2804306850 | 14940 | 14950 | 14950 | 14930 | 175 |
| 340 | 20240215 | 145900 | 2801692910 | 14960 | 14930 | 14960 | 14930 | 62 |
| 341 | 20240215 | 145800 | 2800766740 | 14930 | 14920 | 15000 | 14920 | 461 |
| 342 | 20240215 | 145700 | 2793871170 | 14940 | 14910 | 14940 | 14910 | 197 |
| 343 | 20240215 | 145600 | 2790932570 | 14920 | 14930 | 14930 | 14920 | 110 |
| 344 | 20240215 | 145500 | 2789291020 | 14930 | 14950 | 14950 | 14930 | 298 |
| 345 | 20240215 | 145400 | 2784840340 | 14950 | 14960 | 14960 | 14950 | 237 |
| 346 | 20240215 | 145300 | 2781295210 | 14960 | 14960 | 14980 | 14960 | 96 |
| 347 | 20240215 | 145200 | 2779858610 | 14960 | 14960 | 14970 | 14950 | 175 |
| 348 | 20240215 | 145100 | 2777240500 | 14960 | 15040 | 15050 | 14960 | 1672 |
| 349 | 20240215 | 145000 | 2752124170 | 15050 | 14920 | 15050 | 14920 | 1776 |
| 350 | 20240215 | 144900 | 2725561620 | 14920 | 14880 | 14930 | 14880 | 436 |
| 351 | 20240215 | 144800 | 2719071830 | 14870 | 14860 | 14880 | 14850 | 96 |
| 352 | 20240215 | 144700 | 2717645660 | 14850 | 14890 | 14890 | 14850 | 3205 |
| 353 | 20240215 | 144600 | 2670020620 | 14880 | 14890 | 14890 | 14880 | 82 |
| 354 | 20240215 | 144500 | 2668799890 | 14890 | 14910 | 14910 | 14890 | 1993 |
| 355 | 20240215 | 144400 | 2639097840 | 14920 | 14950 | 14960 | 14920 | 709 |
| 356 | 20240215 | 144300 | 2628499680 | 14960 | 14950 | 14960 | 14950 | 48 |
| 357 | 20240215 | 144200 | 2627781620 | 14950 | 14920 | 14960 | 14910 | 434 |
| 358 | 20240215 | 144100 | 2621294490 | 14940 | 14940 | 14940 | 14940 | 9 |
| 359 | 20240215 | 144000 | 2621160030 | 14970 | 15010 | 15010 | 14910 | 730 |
| 360 | 20240215 | 143900 | 2610230770 | 15010 | 15010 | 15010 | 15010 | 26 |
| 361 | 20240215 | 143800 | 2609840510 | 15040 | 14980 | 15040 | 14980 | 290 |
| 362 | 20240215 | 143700 | 2605491040 | 14980 | 14960 | 14980 | 14960 | 433 |
| 363 | 20240215 | 143600 | 2599007960 | 14960 | 14930 | 14970 | 14910 | 108 |
| 364 | 20240215 | 143500 | 2597395830 | 14920 | 14910 | 14920 | 14910 | 69 |
| 365 | 20240215 | 143400 | 2596366370 | 14910 | 14930 | 14930 | 14910 | 127 |
| 366 | 20240215 | 143300 | 2594472020 | 14910 | 14910 | 14910 | 14910 | 138 |
| 367 | 20240215 | 143200 | 2592414440 | 14900 | 14910 | 14970 | 14900 | 1549 |
| 368 | 20240215 | 143100 | 2569274880 | 14910 | 14900 | 14940 | 14900 | 378 |
| 369 | 20240215 | 143000 | 2563635560 | 14910 | 14900 | 14950 | 14900 | 169 |
| 370 | 20240215 | 142900 | 2561116530 | 14900 | 14850 | 14900 | 14850 | 368 |
| 371 | 20240215 | 142800 | 2555638220 | 14850 | 14870 | 14870 | 14820 | 910 |
| 372 | 20240215 | 142700 | 2542131620 | 14870 | 14900 | 14900 | 14870 | 180 |
| 373 | 20240215 | 142600 | 2539454150 | 14900 | 14850 | 14900 | 14840 | 1841 |
| 374 | 20240215 | 142500 | 2512107410 | 14850 | 14860 | 14870 | 14850 | 706 |
| 375 | 20240215 | 142400 | 2501619360 | 14860 | 14910 | 14910 | 14860 | 1530 |
| 376 | 20240215 | 142300 | 2478830520 | 14940 | 14910 | 14950 | 14910 | 298 |
| 377 | 20240215 | 142200 | 2474385860 | 14910 | 14940 | 14960 | 14900 | 2902 |
| 378 | 20240215 | 142100 | 2431088910 | 14950 | 14960 | 14960 | 14950 | 512 |
| 379 | 20240215 | 142000 | 2423434470 | 14950 | 14990 | 14990 | 14950 | 406 |
| 380 | 20240215 | 141900 | 2417359880 | 14980 | 14980 | 14980 | 14980 | 83 |
| 381 | 20240215 | 141800 | 2416116540 | 14990 | 14980 | 14990 | 14980 | 490 |
| 382 | 20240215 | 141700 | 2408776260 | 14990 | 14990 | 14990 | 14990 | 87 |
| 383 | 20240215 | 141600 | 2407472130 | 14980 | 14990 | 14990 | 14980 | 316 |
| 384 | 20240215 | 141500 | 2402736010 | 14980 | 14970 | 14980 | 14950 | 618 |
| 385 | 20240215 | 141400 | 2393486810 | 15000 | 14990 | 15000 | 14990 | 95 |
| 386 | 20240215 | 141300 | 2392061950 | 14990 | 15000 | 15000 | 14990 | 10 |
| 387 | 20240215 | 141200 | 2391911990 | 15020 | 15020 | 15020 | 15020 | 1 |
| 388 | 20240215 | 141100 | 2391896970 | 15020 | 14970 | 15020 | 14960 | 95 |
| 389 | 20240215 | 141000 | 2390471100 | 14960 | 14960 | 14960 | 14960 | 100 |
| 390 | 20240215 | 140900 | 2388975100 | 14960 | 14960 | 14960 | 14960 | 7 |
| 391 | 20240215 | 140800 | 2388870380 | 14950 | 15000 | 15030 | 14950 | 1097 |
| 392 | 20240215 | 140700 | 2372416720 | 15010 | 15020 | 15020 | 15010 | 134 |
| 393 | 20240215 | 140600 | 2370404630 | 15050 | 15050 | 15050 | 15050 | 80 |
| 394 | 20240215 | 140500 | 2369200630 | 15030 | 15010 | 15030 | 15010 | 442 |
| 395 | 20240215 | 140400 | 2362563480 | 15000 | 15010 | 15010 | 15000 | 221 |
| 396 | 20240215 | 140300 | 2359248280 | 15000 | 15000 | 15010 | 15000 | 714 |
| 397 | 20240215 | 140200 | 2348537740 | 14970 | 15010 | 15010 | 14970 | 75 |
| 398 | 20240215 | 140100 | 2347414190 | 14960 | 14960 | 14960 | 14960 | 62 |
| 399 | 20240215 | 140000 | 2346486670 | 14950 | 14960 | 15070 | 14950 | 1665 |
| 400 | 20240215 | 135900 | 2321528170 | 14960 | 14970 | 14970 | 14950 | 768 |
| 401 | 20240215 | 135800 | 2310039730 | 14970 | 15080 | 15080 | 14970 | 7598 |
| 402 | 20240215 | 135700 | 2196043680 | 15140 | 15060 | 15140 | 15060 | 76 |
| 403 | 20240215 | 135600 | 2194898790 | 15080 | 15110 | 15110 | 15070 | 416 |
| 404 | 20240215 | 135500 | 2188624110 | 15120 | 15120 | 15120 | 15110 | 14 |
| 405 | 20240215 | 135400 | 2188412490 | 15120 | 15140 | 15140 | 15120 | 106 |
| 406 | 20240215 | 135300 | 2186808170 | 15150 | 15140 | 15150 | 15140 | 6 |
| 407 | 20240215 | 135200 | 2186717290 | 15140 | 15140 | 15140 | 15140 | 24 |
| 408 | 20240215 | 135100 | 2186353930 | 15130 | 15130 | 15130 | 15130 | 45 |
| 409 | 20240215 | 135000 | 2185673080 | 15120 | 15120 | 15120 | 15110 | 94 |
| 410 | 20240215 | 134900 | 2184252200 | 15110 | 15110 | 15110 | 15110 | 10 |
| 411 | 20240215 | 134800 | 2184101100 | 15100 | 15100 | 15100 | 15100 | 4 |
| 412 | 20240215 | 134700 | 2184040700 | 15110 | 15130 | 15130 | 15110 | 68 |
| 413 | 20240215 | 134600 | 2183012540 | 15130 | 15130 | 15130 | 15130 | 39 |
| 414 | 20240215 | 134500 | 2182422470 | 15140 | 15160 | 15170 | 15140 | 514 |
| 415 | 20240215 | 134400 | 2174631410 | 15170 | 15170 | 15170 | 15170 | 26 |
| 416 | 20240215 | 134300 | 2174236990 | 15170 | 15160 | 15170 | 15160 | 9 |
| 417 | 20240215 | 134200 | 2174100540 | 15160 | 15180 | 15180 | 15160 | 235 |
| 418 | 20240215 | 134100 | 2170536540 | 15180 | 15180 | 15180 | 15180 | 2 |
| 419 | 20240215 | 134000 | 2170506180 | 15180 | 15180 | 15180 | 15180 | 35 |
| 420 | 20240215 | 133900 | 2169974880 | 15180 | 15170 | 15180 | 15170 | 14 |
| 421 | 20240215 | 133800 | 2169762400 | 15170 | 15160 | 15170 | 15160 | 27 |
| 422 | 20240215 | 133700 | 2169352900 | 15170 | 15150 | 15170 | 15150 | 69 |
| 423 | 20240215 | 133600 | 2168306840 | 15150 | 15160 | 15160 | 15150 | 200 |
| 424 | 20240215 | 133500 | 2165276540 | 15170 | 15160 | 15170 | 15160 | 22 |
| 425 | 20240215 | 133400 | 2164942810 | 15170 | 15150 | 15170 | 15150 | 30 |
| 426 | 20240215 | 133300 | 2164488230 | 15140 | 15140 | 15140 | 15140 | 0 |
| 427 | 20240215 | 133200 | 2164488230 | 15140 | 15110 | 15140 | 15110 | 872 |
| 428 | 20240215 | 133100 | 2151291150 | 15110 | 15110 | 15110 | 15110 | 20 |
| 429 | 20240215 | 133000 | 2150988950 | 15110 | 15110 | 15110 | 15110 | 4 |
| 430 | 20240215 | 132900 | 2150928510 | 15120 | 15120 | 15120 | 15120 | 221 |
| 431 | 20240215 | 132800 | 2147586990 | 15130 | 15120 | 15130 | 15120 | 115 |
| 432 | 20240215 | 132700 | 2145847940 | 15130 | 15130 | 15130 | 15130 | 177 |
| 433 | 20240215 | 132600 | 2143169930 | 15130 | 15130 | 15130 | 15130 | 155 |
| 434 | 20240215 | 132500 | 2140824780 | 15090 | 15090 | 15090 | 15090 | 1 |
| 435 | 20240215 | 132400 | 2140809690 | 15130 | 15130 | 15130 | 15130 | 0 |
| 436 | 20240215 | 132300 | 2140809690 | 15130 | 15070 | 15130 | 15060 | 38 |
| 437 | 20240215 | 132200 | 2140236980 | 15060 | 15060 | 15060 | 15060 | 131 |
| 438 | 20240215 | 132100 | 2138264120 | 15040 | 15100 | 15100 | 15040 | 817 |
| 439 | 20240215 | 132000 | 2125948460 | 15100 | 15100 | 15100 | 15100 | 42 |
| 440 | 20240215 | 131900 | 2125314260 | 15100 | 15090 | 15100 | 15090 | 344 |
| 441 | 20240215 | 131800 | 2120122960 | 15070 | 15090 | 15090 | 15070 | 348 |
| 442 | 20240215 | 131700 | 2114875200 | 15090 | 15090 | 15100 | 15090 | 29 |
| 443 | 20240215 | 131600 | 2114437410 | 15100 | 15090 | 15100 | 15090 | 344 |
| 444 | 20240215 | 131500 | 2109246350 | 15100 | 15100 | 15100 | 15100 | 18 |
| 445 | 20240215 | 131400 | 2108974550 | 15090 | 15140 | 15140 | 15090 | 3052 |
| 446 | 20240215 | 131300 | 2062867970 | 15140 | 15140 | 15140 | 15140 | 60 |
| 447 | 20240215 | 131200 | 2061959570 | 15140 | 15130 | 15140 | 15130 | 24 |
| 448 | 20240215 | 131100 | 2061596440 | 15140 | 15190 | 15190 | 15140 | 5281 |
| 449 | 20240215 | 131000 | 1981544070 | 15190 | 15200 | 15200 | 15190 | 6 |
| 450 | 20240215 | 130900 | 1981452910 | 15210 | 15210 | 15210 | 15210 | 7 |
| 451 | 20240215 | 130800 | 1981346440 | 15180 | 15180 | 15180 | 15180 | 0 |
| 452 | 20240215 | 130700 | 1981346440 | 15180 | 15220 | 15220 | 15180 | 1041 |
| 453 | 20240215 | 130600 | 1965536380 | 15240 | 15240 | 15240 | 15240 | 0 |
| 454 | 20240215 | 130500 | 1965536380 | 15240 | 15240 | 15240 | 15240 | 1 |
| 455 | 20240215 | 130400 | 1965521140 | 15200 | 15200 | 15200 | 15200 | 0 |
| 456 | 20240215 | 130300 | 1965521140 | 15200 | 15200 | 15200 | 15200 | 0 |
| 457 | 20240215 | 130200 | 1965521140 | 15200 | 15200 | 15200 | 15200 | 0 |
| 458 | 20240215 | 130100 | 1965521140 | 15200 | 15200 | 15200 | 15200 | 0 |
| 459 | 20240215 | 130000 | 1965521140 | 15200 | 15200 | 15200 | 15200 | 134 |
| 460 | 20240215 | 125900 | 1963484340 | 15240 | 15240 | 15240 | 15240 | 1 |
| 461 | 20240215 | 125800 | 1963469100 | 15250 | 15250 | 15250 | 15190 | 736 |
| 462 | 20240215 | 125700 | 1952283060 | 15250 | 15250 | 15250 | 15250 | 0 |
| 463 | 20240215 | 125600 | 1952283060 | 15250 | 15250 | 15250 | 15250 | 6 |
| 464 | 20240215 | 125500 | 1952191560 | 15250 | 15240 | 15250 | 15240 | 18 |
| 465 | 20240215 | 125400 | 1951917180 | 15250 | 15250 | 15250 | 15250 | 0 |
| 466 | 20240215 | 125300 | 1951917180 | 15250 | 15250 | 15250 | 15250 | 5 |
| 467 | 20240215 | 125200 | 1951840930 | 15240 | 15240 | 15240 | 15240 | 0 |
| 468 | 20240215 | 125100 | 1951840930 | 15240 | 15240 | 15240 | 15240 | 11 |
| 469 | 20240215 | 125000 | 1951673290 | 15240 | 15240 | 15240 | 15240 | 12 |
| 470 | 20240215 | 124900 | 1951490410 | 15240 | 15240 | 15240 | 15240 | 2 |
| 471 | 20240215 | 124800 | 1951459930 | 15240 | 15210 | 15240 | 15190 | 1103 |
| 472 | 20240215 | 124700 | 1934703620 | 15200 | 15210 | 15210 | 15200 | 581 |
| 473 | 20240215 | 124600 | 1925872330 | 15210 | 15210 | 15210 | 15210 | 1 |
| 474 | 20240215 | 124500 | 1925857120 | 15200 | 15210 | 15210 | 15200 | 200 |
| 475 | 20240215 | 124400 | 1922816550 | 15210 | 15220 | 15220 | 15210 | 170 |
| 476 | 20240215 | 124300 | 1920230500 | 15220 | 15230 | 15230 | 15220 | 87 |
| 477 | 20240215 | 124200 | 1918906320 | 15220 | 15230 | 15230 | 15220 | 2 |
| 478 | 20240215 | 124100 | 1918875870 | 15230 | 15220 | 15230 | 15220 | 233 |
| 479 | 20240215 | 124000 | 1915328610 | 15230 | 15230 | 15270 | 15230 | 182 |
| 480 | 20240215 | 123900 | 1912556710 | 15240 | 15270 | 15270 | 15240 | 732 |
| 481 | 20240215 | 123800 | 1901389730 | 15270 | 15280 | 15280 | 15270 | 366 |
| 482 | 20240215 | 123700 | 1895800570 | 15280 | 15280 | 15280 | 15280 | 107 |
| 483 | 20240215 | 123600 | 1894165610 | 15280 | 15280 | 15280 | 15280 | 2 |
| 484 | 20240215 | 123500 | 1894135050 | 15290 | 15290 | 15290 | 15290 | 6 |
| 485 | 20240215 | 123400 | 1894043310 | 15290 | 15290 | 15290 | 15290 | 71 |
| 486 | 20240215 | 123300 | 1892957720 | 15290 | 15290 | 15290 | 15290 | 10 |
| 487 | 20240215 | 123200 | 1892804820 | 15300 | 15290 | 15300 | 15290 | 172 |
| 488 | 20240215 | 123100 | 1890174120 | 15280 | 15290 | 15290 | 15280 | 72 |
| 489 | 20240215 | 123000 | 1889073260 | 15300 | 15300 | 15300 | 15300 | 0 |
| 490 | 20240215 | 122900 | 1889073260 | 15300 | 15270 | 15300 | 15270 | 1000 |
| 491 | 20240215 | 122800 | 1873774050 | 15260 | 15260 | 15260 | 15260 | 0 |
| 492 | 20240215 | 122700 | 1873774050 | 15260 | 15260 | 15260 | 15260 | 3 |
| 493 | 20240215 | 122600 | 1873728270 | 15290 | 15300 | 15300 | 15290 | 301 |
| 494 | 20240215 | 122500 | 1869123970 | 15310 | 15320 | 15320 | 15310 | 134 |
| 495 | 20240215 | 122400 | 1867072370 | 15310 | 15310 | 15310 | 15310 | 40 |
| 496 | 20240215 | 122300 | 1866459970 | 15310 | 15310 | 15310 | 15310 | 13 |
| 497 | 20240215 | 122200 | 1866260940 | 15300 | 15300 | 15300 | 15300 | 4 |
| 498 | 20240215 | 122100 | 1866199740 | 15320 | 15300 | 15320 | 15300 | 111 |
| 499 | 20240215 | 122000 | 1864501420 | 15300 | 15290 | 15300 | 15290 | 9 |
| 500 | 20240215 | 121900 | 1864363740 | 15290 | 15290 | 15290 | 15290 | 0 |
| 501 | 20240215 | 121800 | 1864363740 | 15290 | 15270 | 15290 | 15270 | 79 |
| 502 | 20240215 | 121700 | 1863156510 | 15230 | 15230 | 15230 | 15230 | 0 |
| 503 | 20240215 | 121600 | 1863156510 | 15230 | 15230 | 15230 | 15230 | 1 |
| 504 | 20240215 | 121500 | 1863141280 | 15210 | 15210 | 15210 | 15210 | 0 |
| 505 | 20240215 | 121400 | 1863141280 | 15210 | 15210 | 15210 | 15210 | 1 |
| 506 | 20240215 | 121300 | 1863126070 | 15240 | 15240 | 15240 | 15240 | 0 |
| 507 | 20240215 | 121200 | 1863126070 | 15240 | 15220 | 15240 | 15210 | 2260 |
| 508 | 20240215 | 121100 | 1828731040 | 15220 | 15220 | 15220 | 15220 | 7 |
| 509 | 20240215 | 121000 | 1828624500 | 15220 | 15240 | 15240 | 15220 | 124 |
| 510 | 20240215 | 120900 | 1826734820 | 15250 | 15250 | 15250 | 15250 | 62 |
| 511 | 20240215 | 120800 | 1825789320 | 15260 | 15260 | 15260 | 15260 | 43 |
| 512 | 20240215 | 120700 | 1825133140 | 15260 | 15290 | 15300 | 15260 | 386 |
| 513 | 20240215 | 120600 | 1819232680 | 15290 | 15290 | 15290 | 15290 | 23 |
| 514 | 20240215 | 120500 | 1818881010 | 15290 | 15290 | 15290 | 15290 | 5 |
| 515 | 20240215 | 120400 | 1818804560 | 15290 | 15280 | 15290 | 15280 | 119 |
| 516 | 20240215 | 120300 | 1816986100 | 15280 | 15270 | 15280 | 15270 | 26 |
| 517 | 20240215 | 120200 | 1816588850 | 15260 | 15260 | 15260 | 15260 | 10 |
| 518 | 20240215 | 120100 | 1816436250 | 15260 | 15260 | 15260 | 15260 | 260 |
| 519 | 20240215 | 120000 | 1812468650 | 15250 | 15280 | 15280 | 15250 | 5 |
| 520 | 20240215 | 115900 | 1812392370 | 15290 | 15280 | 15290 | 15280 | 102 |
| 521 | 20240215 | 115800 | 1810833760 | 15280 | 15280 | 15280 | 15280 | 8 |
| 522 | 20240215 | 115700 | 1810711520 | 15280 | 15300 | 15300 | 15280 | 2 |
| 523 | 20240215 | 115600 | 1810680940 | 15280 | 15270 | 15280 | 15270 | 3 |
| 524 | 20240215 | 115500 | 1810635110 | 15310 | 15310 | 15310 | 15310 | 10 |
| 525 | 20240215 | 115400 | 1810482010 | 15320 | 15320 | 15320 | 15320 | 0 |
| 526 | 20240215 | 115300 | 1810482010 | 15320 | 15320 | 15320 | 15320 | 9 |
| 527 | 20240215 | 115200 | 1810344130 | 15320 | 15290 | 15320 | 15290 | 11 |
| 528 | 20240215 | 115100 | 1810175910 | 15290 | 15290 | 15340 | 15290 | 150 |
| 529 | 20240215 | 115000 | 1807881100 | 15220 | 15220 | 15220 | 15220 | 50 |
| 530 | 20240215 | 114900 | 1807120100 | 15350 | 15290 | 15350 | 15290 | 287 |
| 531 | 20240215 | 114800 | 1802718690 | 15220 | 15200 | 15220 | 15200 | 539 |
| 532 | 20240215 | 114700 | 1794517000 | 15200 | 15200 | 15200 | 15200 | 2 |
| 533 | 20240215 | 114600 | 1794486600 | 15190 | 15190 | 15190 | 15190 | 10 |
| 534 | 20240215 | 114500 | 1794334700 | 15190 | 15190 | 15190 | 15190 | 0 |
| 535 | 20240215 | 114400 | 1794334700 | 15190 | 15200 | 15200 | 15190 | 9 |
| 536 | 20240215 | 114300 | 1794197920 | 15180 | 15180 | 15180 | 15180 | 7 |
| 537 | 20240215 | 114200 | 1794091660 | 15210 | 15200 | 15220 | 15200 | 164 |
| 538 | 20240215 | 114100 | 1791596780 | 15210 | 15190 | 15210 | 15190 | 25 |
| 539 | 20240215 | 114000 | 1791216730 | 15210 | 15170 | 15210 | 15170 | 202 |
| 540 | 20240215 | 113900 | 1788150850 | 15170 | 15170 | 15170 | 15170 | 10 |
| 541 | 20240215 | 113800 | 1787999150 | 15170 | 15160 | 15170 | 15160 | 42 |
| 542 | 20240215 | 113700 | 1787362380 | 15170 | 15170 | 15170 | 15170 | 113 |
| 543 | 20240215 | 113600 | 1785648170 | 15170 | 15170 | 15170 | 15170 | 5 |
| 544 | 20240215 | 113500 | 1785572320 | 15170 | 15170 | 15170 | 15170 | 91 |
| 545 | 20240215 | 113400 | 1784191850 | 15170 | 15170 | 15180 | 15170 | 305 |
| 546 | 20240215 | 113300 | 1779564990 | 15170 | 15180 | 15180 | 15170 | 139 |
| 547 | 20240215 | 113200 | 1777456100 | 15180 | 15190 | 15190 | 15180 | 1088 |
| 548 | 20240215 | 113100 | 1760930570 | 15190 | 15190 | 15200 | 15190 | 46 |
| 549 | 20240215 | 113000 | 1760231780 | 15190 | 15200 | 15200 | 15190 | 114 |
| 550 | 20240215 | 112900 | 1758499090 | 15200 | 15200 | 15200 | 15200 | 33 |
| 551 | 20240215 | 112800 | 1757997490 | 15200 | 15200 | 15210 | 15200 | 13 |
| 552 | 20240215 | 112700 | 1757799840 | 15200 | 15190 | 15200 | 15190 | 197 |
| 553 | 20240215 | 112600 | 1754805570 | 15200 | 15200 | 15200 | 15200 | 10 |
| 554 | 20240215 | 112500 | 1754653570 | 15180 | 15190 | 15190 | 15180 | 361 |
| 555 | 20240215 | 112400 | 1749173580 | 15190 | 15190 | 15190 | 15190 | 174 |
| 556 | 20240215 | 112300 | 1746530520 | 15190 | 15210 | 15220 | 15190 | 189 |
| 557 | 20240215 | 112200 | 1743656890 | 15210 | 15220 | 15220 | 15210 | 27 |
| 558 | 20240215 | 112100 | 1743246000 | 15220 | 15280 | 15280 | 15220 | 102 |
| 559 | 20240215 | 112000 | 1741693440 | 15220 | 15220 | 15220 | 15220 | 2 |
| 560 | 20240215 | 111900 | 1741663000 | 15220 | 15220 | 15220 | 15220 | 1 |
| 561 | 20240215 | 111800 | 1741647780 | 15190 | 15190 | 15190 | 15190 | 0 |
| 562 | 20240215 | 111700 | 1741647780 | 15190 | 15190 | 15190 | 15190 | 0 |
| 563 | 20240215 | 111600 | 1741647780 | 15190 | 15220 | 15220 | 15190 | 88 |
| 564 | 20240215 | 111500 | 1740310820 | 15300 | 15300 | 15300 | 15300 | 0 |
| 565 | 20240215 | 111400 | 1740310820 | 15300 | 15210 | 15300 | 15190 | 187 |
| 566 | 20240215 | 111300 | 1737454570 | 15210 | 15210 | 15210 | 15200 | 97 |
| 567 | 20240215 | 111200 | 1735979610 | 15210 | 15200 | 15210 | 15190 | 74 |
| 568 | 20240215 | 111100 | 1734854800 | 15200 | 15230 | 15230 | 15200 | 107 |
| 569 | 20240215 | 111000 | 1733226620 | 15230 | 15220 | 15300 | 15220 | 201 |
| 570 | 20240215 | 110900 | 1730159240 | 15220 | 15250 | 15260 | 15220 | 65 |
| 571 | 20240215 | 110800 | 1729167400 | 15240 | 15220 | 15270 | 15220 | 56 |
| 572 | 20240215 | 110700 | 1728313190 | 15240 | 15250 | 15260 | 15210 | 18 |
| 573 | 20240215 | 110600 | 1728038790 | 15260 | 15230 | 15260 | 15200 | 72 |
| 574 | 20240215 | 110500 | 1726943770 | 15260 | 15240 | 15260 | 15240 | 25 |
| 575 | 20240215 | 110400 | 1726562670 | 15240 | 15240 | 15240 | 15240 | 1 |
| 576 | 20240215 | 110300 | 1726547430 | 15290 | 15280 | 15290 | 15280 | 32 |
| 577 | 20240215 | 110200 | 1726058340 | 15230 | 15300 | 15300 | 15230 | 6 |
| 578 | 20240215 | 110100 | 1725966890 | 15190 | 15210 | 15210 | 15190 | 160 |
| 579 | 20240215 | 110000 | 1723534340 | 15210 | 15210 | 15230 | 15200 | 365 |
| 580 | 20240215 | 105900 | 1717984070 | 15200 | 15200 | 15200 | 15200 | 110 |
| 581 | 20240215 | 105800 | 1716312070 | 15210 | 15210 | 15210 | 15200 | 153 |
| 582 | 20240215 | 105700 | 1713986280 | 15200 | 15230 | 15230 | 15200 | 113 |
| 583 | 20240215 | 105600 | 1712267140 | 15250 | 15250 | 15250 | 15230 | 324 |
| 584 | 20240215 | 105500 | 1707326600 | 15250 | 15270 | 15270 | 15250 | 417 |
| 585 | 20240215 | 105400 | 1700962080 | 15270 | 15270 | 15270 | 15270 | 2 |
| 586 | 20240215 | 105300 | 1700931540 | 15300 | 15300 | 15300 | 15300 | 51 |
| 587 | 20240215 | 105200 | 1700151240 | 15270 | 15260 | 15270 | 15260 | 3 |
| 588 | 20240215 | 105100 | 1700105440 | 15260 | 15310 | 15310 | 15260 | 51 |
| 589 | 20240215 | 105000 | 1699324830 | 15310 | 15260 | 15310 | 15230 | 23 |
| 590 | 20240215 | 104900 | 1698973540 | 15220 | 15230 | 15230 | 15220 | 21 |
| 591 | 20240215 | 104800 | 1698653860 | 15220 | 15220 | 15220 | 15220 | 0 |
| 592 | 20240215 | 104700 | 1698653860 | 15220 | 15220 | 15220 | 15220 | 20 |
| 593 | 20240215 | 104600 | 1698349460 | 15220 | 15220 | 15220 | 15220 | 4 |
| 594 | 20240215 | 104500 | 1698288580 | 15220 | 15230 | 15230 | 15220 | 21 |
| 595 | 20240215 | 104400 | 1697968910 | 15220 | 15220 | 15220 | 15220 | 100 |
| 596 | 20240215 | 104300 | 1696446910 | 15240 | 15240 | 15240 | 15240 | 160 |
| 597 | 20240215 | 104200 | 1694008510 | 15260 | 15270 | 15270 | 15260 | 85 |
| 598 | 20240215 | 104100 | 1692711340 | 15260 | 15260 | 15260 | 15260 | 1 |
| 599 | 20240215 | 104000 | 1692696080 | 15260 | 15300 | 15300 | 15260 | 30 |
| 600 | 20240215 | 103900 | 1692237400 | 15310 | 15300 | 15310 | 15300 | 19 |
| 601 | 20240215 | 103800 | 1691946560 | 15310 | 15330 | 15330 | 15310 | 120 |
| 602 | 20240215 | 103700 | 1690108400 | 15320 | 15340 | 15340 | 15320 | 33 |
| 603 | 20240215 | 103600 | 1689602200 | 15360 | 15360 | 15360 | 15360 | 0 |
| 604 | 20240215 | 103500 | 1689602200 | 15360 | 15360 | 15360 | 15360 | 2 |
| 605 | 20240215 | 103400 | 1689571480 | 15360 | 15360 | 15360 | 15360 | 0 |
| 606 | 20240215 | 103300 | 1689571480 | 15360 | 15360 | 15360 | 15360 | 0 |
| 607 | 20240215 | 103200 | 1689571480 | 15360 | 15370 | 15370 | 15360 | 7 |
| 608 | 20240215 | 103100 | 1689463900 | 15380 | 15390 | 15390 | 15340 | 225 |
| 609 | 20240215 | 103000 | 1686012000 | 15400 | 15340 | 15400 | 15340 | 19 |
| 610 | 20240215 | 102900 | 1685720420 | 15400 | 15340 | 15400 | 15340 | 321 |
| 611 | 20240215 | 102800 | 1680795980 | 15330 | 15250 | 15330 | 15240 | 165 |
| 612 | 20240215 | 102700 | 1678279320 | 15260 | 15250 | 15260 | 15250 | 26 |
| 613 | 20240215 | 102600 | 1677882720 | 15260 | 15260 | 15290 | 15250 | 446 |
| 614 | 20240215 | 102500 | 1671077500 | 15260 | 15270 | 15340 | 15260 | 4 |
| 615 | 20240215 | 102400 | 1671016370 | 15270 | 15270 | 15270 | 15270 | 32 |
| 616 | 20240215 | 102300 | 1670527730 | 15270 | 15270 | 15270 | 15270 | 43 |
| 617 | 20240215 | 102200 | 1669871120 | 15340 | 15260 | 15340 | 15260 | 4 |
| 618 | 20240215 | 102100 | 1669809990 | 15270 | 15260 | 15270 | 15260 | 193 |
| 619 | 20240215 | 102000 | 1666863850 | 15260 | 15250 | 15260 | 15250 | 74 |
| 620 | 20240215 | 101900 | 1665734800 | 15250 | 15230 | 15250 | 15200 | 313 |
| 621 | 20240215 | 101800 | 1660971250 | 15220 | 15200 | 15220 | 15200 | 42 |
| 622 | 20240215 | 101700 | 1660332410 | 15190 | 15190 | 15190 | 15190 | 15 |
| 623 | 20240215 | 101600 | 1660104560 | 15180 | 15230 | 15230 | 15180 | 74 |
| 624 | 20240215 | 101500 | 1658980470 | 15180 | 15200 | 15200 | 15180 | 229 |
| 625 | 20240215 | 101400 | 1655503010 | 15200 | 15210 | 15210 | 15200 | 43 |
| 626 | 20240215 | 101300 | 1654849150 | 15240 | 15170 | 15240 | 15170 | 39 |
| 627 | 20240215 | 101200 | 1654255080 | 15170 | 15250 | 15250 | 15170 | 3545 |
| 628 | 20240215 | 101100 | 1600383370 | 15240 | 15240 | 15250 | 15230 | 184 |
| 629 | 20240215 | 101000 | 1597579380 | 15230 | 15230 | 15230 | 15230 | 44 |
| 630 | 20240215 | 100900 | 1596909260 | 15240 | 15300 | 15300 | 15240 | 633 |
| 631 | 20240215 | 100800 | 1587241950 | 15300 | 15330 | 15330 | 15300 | 588 |
| 632 | 20240215 | 100700 | 1578239570 | 15440 | 15400 | 15440 | 15400 | 231 |
| 633 | 20240215 | 100600 | 1574676130 | 15430 | 15310 | 15430 | 15310 | 116 |
| 634 | 20240215 | 100500 | 1572890670 | 15360 | 15360 | 15360 | 15360 | 117 |
| 635 | 20240215 | 100400 | 1571093550 | 15360 | 15360 | 15360 | 15360 | 5 |
| 636 | 20240215 | 100300 | 1571016750 | 15300 | 15350 | 15350 | 15300 | 414 |
| 637 | 20240215 | 100200 | 1564682100 | 15350 | 15340 | 15350 | 15330 | 212 |
| 638 | 20240215 | 100100 | 1561427980 | 15350 | 15300 | 15350 | 15300 | 321 |
| 639 | 20240215 | 100000 | 1556516580 | 15300 | 15310 | 15310 | 15300 | 90 |
| 640 | 20240215 | 095900 | 1555138940 | 15360 | 15370 | 15370 | 15310 | 1978 |
| 641 | 20240215 | 095800 | 1524773150 | 15370 | 15430 | 15450 | 15370 | 34 |
| 642 | 20240215 | 095700 | 1524248260 | 15430 | 15440 | 15440 | 15430 | 72 |
| 643 | 20240215 | 095600 | 1523136680 | 15460 | 15360 | 15460 | 15360 | 13 |
| 644 | 20240215 | 095500 | 1522936600 | 15470 | 15330 | 15480 | 15330 | 851 |
| 645 | 20240215 | 095400 | 1509818200 | 15330 | 15330 | 15330 | 15330 | 138 |
| 646 | 20240215 | 095300 | 1507702660 | 15330 | 15330 | 15340 | 15330 | 109 |
| 647 | 20240215 | 095200 | 1506030690 | 15340 | 15380 | 15380 | 15340 | 122 |
| 648 | 20240215 | 095100 | 1504157630 | 15400 | 15310 | 15540 | 15310 | 281 |
| 649 | 20240215 | 095000 | 1499825130 | 15310 | 15300 | 15380 | 15300 | 45 |
| 650 | 20240215 | 094900 | 1499135930 | 15300 | 15460 | 15460 | 15260 | 951 |
| 651 | 20240215 | 094800 | 1484532770 | 15460 | 15460 | 15460 | 15460 | 40 |
| 652 | 20240215 | 094700 | 1483914370 | 15460 | 15550 | 15550 | 15460 | 1725 |
| 653 | 20240215 | 094600 | 1457213700 | 15480 | 15510 | 15560 | 15460 | 1029 |
| 654 | 20240215 | 094500 | 1441231860 | 15510 | 15370 | 15510 | 15370 | 1699 |
| 655 | 20240215 | 094400 | 1414971900 | 15370 | 15340 | 15370 | 15340 | 186 |
| 656 | 20240215 | 094300 | 1412116750 | 15260 | 15340 | 15340 | 15260 | 91 |
| 657 | 20240215 | 094200 | 1410720970 | 15350 | 15240 | 15350 | 15240 | 3573 |
| 658 | 20240215 | 094100 | 1356162630 | 15200 | 15200 | 15200 | 15200 | 1 |
| 659 | 20240215 | 094000 | 1356147430 | 15310 | 15280 | 15310 | 15190 | 2059 |
| 660 | 20240215 | 093900 | 1324793810 | 15270 | 15230 | 15270 | 15230 | 52 |
| 661 | 20240215 | 093800 | 1324000050 | 15230 | 15230 | 15260 | 15230 | 207 |
| 662 | 20240215 | 093700 | 1320847230 | 15230 | 15260 | 15260 | 15230 | 1566 |
| 663 | 20240215 | 093600 | 1296993600 | 15260 | 15200 | 15260 | 15200 | 112 |
| 664 | 20240215 | 093500 | 1295285830 | 15200 | 15250 | 15250 | 15200 | 1489 |
| 665 | 20240215 | 093400 | 1272616410 | 15250 | 15350 | 15350 | 15240 | 264 |
| 666 | 20240215 | 093300 | 1268590000 | 15360 | 15250 | 15360 | 15220 | 1224 |
| 667 | 20240215 | 093200 | 1249916600 | 15250 | 15330 | 15360 | 15200 | 4421 |
| 668 | 20240215 | 093100 | 1182324490 | 15250 | 15370 | 15400 | 15250 | 2295 |
| 669 | 20240215 | 093000 | 1147056270 | 15380 | 15190 | 15380 | 15190 | 2179 |
| 670 | 20240215 | 092900 | 1113755000 | 15250 | 15180 | 15310 | 15180 | 2631 |
| 671 | 20240215 | 092800 | 1073574350 | 15180 | 15190 | 15210 | 15180 | 1514 |
| 672 | 20240215 | 092700 | 1050578260 | 15180 | 15230 | 15270 | 15180 | 3473 |
| 673 | 20240215 | 092600 | 997775630 | 15220 | 15260 | 15260 | 15220 | 1174 |
| 674 | 20240215 | 092500 | 979890810 | 15260 | 15310 | 15380 | 15260 | 2469 |
| 675 | 20240215 | 092400 | 942053420 | 15460 | 15360 | 15460 | 15310 | 2047 |
| 676 | 20240215 | 092300 | 910624900 | 15340 | 15370 | 15390 | 15300 | 1771 |
| 677 | 20240215 | 092200 | 883462420 | 15400 | 15460 | 15460 | 15370 | 847 |
| 678 | 20240215 | 092100 | 870417030 | 15460 | 15550 | 15550 | 15460 | 505 |
| 679 | 20240215 | 092000 | 862593500 | 15580 | 15410 | 15620 | 15410 | 734 |
| 680 | 20240215 | 091900 | 851216090 | 15410 | 15490 | 15490 | 15400 | 2413 |
| 681 | 20240215 | 091800 | 813980980 | 15490 | 15500 | 15660 | 15490 | 8613 |
| 682 | 20240215 | 091700 | 679811730 | 15500 | 15500 | 15510 | 15460 | 1460 |
| 683 | 20240215 | 091600 | 657185660 | 15510 | 15600 | 15600 | 15510 | 2998 |
| 684 | 20240215 | 091500 | 610510650 | 15600 | 15690 | 15690 | 15600 | 1512 |
| 685 | 20240215 | 091400 | 586894520 | 15690 | 15760 | 15760 | 15510 | 3818 |
| 686 | 20240215 | 091300 | 526925430 | 15810 | 15840 | 15840 | 15770 | 4956 |
| 687 | 20240215 | 091200 | 448585130 | 15830 | 15850 | 15910 | 15830 | 663 |
| 688 | 20240215 | 091100 | 438087320 | 15840 | 15920 | 15920 | 15840 | 1744 |
| 689 | 20240215 | 091000 | 410444450 | 15850 | 15850 | 15930 | 15840 | 437 |
| 690 | 20240215 | 090900 | 403518140 | 15860 | 15930 | 15930 | 15850 | 613 |
| 691 | 20240215 | 090800 | 393770290 | 15930 | 15850 | 15930 | 15830 | 5106 |
| 692 | 20240215 | 090700 | 312501020 | 15840 | 15860 | 15860 | 15840 | 1535 |
| 693 | 20240215 | 090600 | 288172610 | 15860 | 15940 | 15960 | 15860 | 2490 |
| 694 | 20240215 | 090500 | 248484720 | 15990 | 15840 | 15990 | 15840 | 494 |
| 695 | 20240215 | 090400 | 240603120 | 15940 | 15830 | 15940 | 15820 | 2005 |
| 696 | 20240215 | 090300 | 208778670 | 15820 | 15960 | 15960 | 15810 | 2256 |
| 697 | 20240215 | 090200 | 173010700 | 15880 | 15870 | 15990 | 15870 | 1632 |
| 698 | 20240215 | 090100 | 147085390 | 15870 | 15840 | 15990 | 15840 | 1558 |
| 699 | 20240215 | 090000 | 122360720 | 15840 | 16030 | 16030 | 15810 | 7659 |