35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 204500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 3 | 20240215 | 204400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20240215 | 204300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20240215 | 204200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20240215 | 204100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20240215 | 204000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20240215 | 203900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20240215 | 203800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20240215 | 203700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20240215 | 203600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20240215 | 203500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20240215 | 203400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20240215 | 203300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20240215 | 203200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20240215 | 203100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20240215 | 203000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20240215 | 202900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20240215 | 202800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20240215 | 202700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20240215 | 202600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20240215 | 202500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20240215 | 202400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20240215 | 202300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20240215 | 202200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20240215 | 202100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20240215 | 202000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20240215 | 201900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20240215 | 201800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20240215 | 201700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20240215 | 201600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20240215 | 201500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 33 | 20240215 | 201400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20240215 | 201300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20240215 | 201200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20240215 | 201100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20240215 | 201000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20240215 | 200900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20240215 | 200800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20240215 | 200700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20240215 | 200600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20240215 | 200500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20240215 | 200400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20240215 | 200300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20240215 | 200200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20240215 | 200100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20240215 | 200000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20240215 | 195900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20240215 | 195800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20240215 | 195700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20240215 | 195600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20240215 | 195500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20240215 | 195400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20240215 | 195300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20240215 | 195200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20240215 | 195100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20240215 | 195000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20240215 | 194900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20240215 | 194800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20240215 | 194700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20240215 | 194600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20240215 | 194500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 63 | 20240215 | 194400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20240215 | 194300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20240215 | 194200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20240215 | 194100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20240215 | 194000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20240215 | 193900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20240215 | 193800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20240215 | 193700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20240215 | 193600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20240215 | 193500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20240215 | 193400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20240215 | 193300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20240215 | 193200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20240215 | 193100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20240215 | 193000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20240215 | 192900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20240215 | 192800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20240215 | 192700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20240215 | 192600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20240215 | 192500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20240215 | 192400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20240215 | 192300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20240215 | 192200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20240215 | 192100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20240215 | 192000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20240215 | 191900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20240215 | 191800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20240215 | 191700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20240215 | 191600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20240215 | 191500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 93 | 20240215 | 191400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20240215 | 191300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20240215 | 191200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20240215 | 191100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20240215 | 191000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20240215 | 190900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20240215 | 190800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20240215 | 190700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20240215 | 190600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20240215 | 190500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20240215 | 190400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20240215 | 190300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20240215 | 190200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20240215 | 190100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20240215 | 190000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20240215 | 185900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20240215 | 185800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20240215 | 185700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20240215 | 185600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20240215 | 185500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20240215 | 185400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20240215 | 185300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20240215 | 185200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20240215 | 185100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20240215 | 185000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20240215 | 184900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20240215 | 184800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20240215 | 184700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20240215 | 184600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20240215 | 184500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 123 | 20240215 | 184400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20240215 | 184300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20240215 | 184200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20240215 | 184100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20240215 | 184000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20240215 | 183900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20240215 | 183800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20240215 | 183700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20240215 | 183600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20240215 | 183500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20240215 | 183400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20240215 | 183300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20240215 | 183200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20240215 | 183100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20240215 | 183000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20240215 | 182900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20240215 | 182800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20240215 | 182700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20240215 | 182600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20240215 | 182500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20240215 | 182400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20240215 | 182300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20240215 | 182200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20240215 | 182100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20240215 | 182000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20240215 | 181900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20240215 | 181800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20240215 | 181700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20240215 | 181600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20240215 | 181500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 153 | 20240215 | 181400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20240215 | 181300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20240215 | 181200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20240215 | 181100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20240215 | 181000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20240215 | 180900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20240215 | 180800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20240215 | 180700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20240215 | 180600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20240215 | 180500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20240215 | 180400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20240215 | 180300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20240215 | 180200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20240215 | 180100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20240215 | 180000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20240215 | 175900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20240215 | 175800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20240215 | 175700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20240215 | 175600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20240215 | 175500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20240215 | 175400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20240215 | 175300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20240215 | 175200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20240215 | 175100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20240215 | 175000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20240215 | 174900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20240215 | 174800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20240215 | 174700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20240215 | 174600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20240215 | 174500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 183 | 20240215 | 174400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20240215 | 174300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20240215 | 174200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20240215 | 174100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20240215 | 174000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20240215 | 173900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20240215 | 173800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20240215 | 173700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20240215 | 173600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20240215 | 173500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20240215 | 173400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20240215 | 173300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20240215 | 173200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20240215 | 173100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20240215 | 173000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20240215 | 172900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20240215 | 172800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20240215 | 172700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20240215 | 172600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20240215 | 172500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20240215 | 172400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20240215 | 172300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20240215 | 172200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20240215 | 172100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20240215 | 172000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20240215 | 171900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20240215 | 171800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20240215 | 171700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20240215 | 171600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20240215 | 171500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 213 | 20240215 | 171400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20240215 | 171300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20240215 | 171200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20240215 | 171100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20240215 | 171000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20240215 | 170900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20240215 | 170800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20240215 | 170700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20240215 | 170600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20240215 | 170500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20240215 | 170400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20240215 | 170300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20240215 | 170200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20240215 | 170100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20240215 | 170000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20240215 | 165900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20240215 | 165800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20240215 | 165700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20240215 | 165600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20240215 | 165500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20240215 | 165400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20240215 | 165300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20240215 | 165200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20240215 | 165100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20240215 | 165000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20240215 | 164900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20240215 | 164800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20240215 | 164700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20240215 | 164600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20240215 | 164500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 243 | 20240215 | 164400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 244 | 20240215 | 164300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 245 | 20240215 | 164200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 246 | 20240215 | 164100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 247 | 20240215 | 164000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 248 | 20240215 | 163900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 249 | 20240215 | 163800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 250 | 20240215 | 163700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 251 | 20240215 | 163600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 252 | 20240215 | 163500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 253 | 20240215 | 163400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 254 | 20240215 | 163300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 255 | 20240215 | 163200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 256 | 20240215 | 163100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 257 | 20240215 | 163000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 258 | 20240215 | 162900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 259 | 20240215 | 162800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 260 | 20240215 | 162700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20240215 | 162600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 262 | 20240215 | 162500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 263 | 20240215 | 162400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 264 | 20240215 | 162300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 265 | 20240215 | 162200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 266 | 20240215 | 162100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 267 | 20240215 | 162000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 268 | 20240215 | 161900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 269 | 20240215 | 161800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 270 | 20240215 | 161700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 271 | 20240215 | 161600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 272 | 20240215 | 161500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 273 | 20240215 | 161400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 274 | 20240215 | 161300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 275 | 20240215 | 161200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20240215 | 161100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 277 | 20240215 | 161000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 278 | 20240215 | 160900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 279 | 20240215 | 160800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 280 | 20240215 | 160700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 281 | 20240215 | 160600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 282 | 20240215 | 160500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 283 | 20240215 | 160400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 284 | 20240215 | 160300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 285 | 20240215 | 160200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 286 | 20240215 | 160100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 287 | 20240215 | 160000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 288 | 20240215 | 155900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 289 | 20240215 | 155800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 290 | 20240215 | 155700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 291 | 20240215 | 155600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 292 | 20240215 | 155500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 293 | 20240215 | 155400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 294 | 20240215 | 155300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 295 | 20240215 | 155200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 296 | 20240215 | 155100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 297 | 20240215 | 155000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 298 | 20240215 | 154900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 299 | 20240215 | 154800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 300 | 20240215 | 154700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 301 | 20240215 | 154600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 302 | 20240215 | 154500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 303 | 20240215 | 154400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 304 | 20240215 | 154300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 305 | 20240215 | 154200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 306 | 20240215 | 154100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 307 | 20240215 | 154000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 308 | 20240215 | 153900 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 309 | 20240215 | 153800 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 310 | 20240215 | 153700 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 311 | 20240215 | 153600 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 312 | 20240215 | 153500 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 313 | 20240215 | 153400 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 314 | 20240215 | 153300 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 315 | 20240215 | 153200 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 316 | 20240215 | 153100 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 0 |
| 317 | 20240215 | 153000 | 4051084700 | 3645 | 3645 | 3645 | 3645 | 23607 |
| 318 | 20240215 | 152900 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 319 | 20240215 | 152800 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 320 | 20240215 | 152700 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 321 | 20240215 | 152600 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 322 | 20240215 | 152500 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 323 | 20240215 | 152400 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 324 | 20240215 | 152300 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 325 | 20240215 | 152200 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 326 | 20240215 | 152100 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 327 | 20240215 | 152000 | 3965037185 | 3620 | 3620 | 3620 | 3620 | 0 |
| 328 | 20240215 | 151900 | 3965037185 | 3620 | 3640 | 3640 | 3620 | 884 |
| 329 | 20240215 | 151800 | 3961836025 | 3615 | 3635 | 3635 | 3615 | 6154 |
| 330 | 20240215 | 151700 | 3939517105 | 3640 | 3640 | 3645 | 3635 | 1318 |
| 331 | 20240215 | 151600 | 3934721705 | 3635 | 3635 | 3645 | 3630 | 1779 |
| 332 | 20240215 | 151500 | 3928259735 | 3635 | 3630 | 3635 | 3630 | 319 |
| 333 | 20240215 | 151400 | 3927101170 | 3630 | 3630 | 3640 | 3630 | 1404 |
| 334 | 20240215 | 151300 | 3922000680 | 3620 | 3630 | 3630 | 3610 | 2695 |
| 335 | 20240215 | 151200 | 3912248945 | 3625 | 3625 | 3625 | 3610 | 13243 |
| 336 | 20240215 | 151100 | 3864418680 | 3620 | 3645 | 3645 | 3605 | 16611 |
| 337 | 20240215 | 151000 | 3804380765 | 3620 | 3635 | 3660 | 3620 | 18153 |
| 338 | 20240215 | 150900 | 3738362885 | 3635 | 3655 | 3660 | 3615 | 41711 |
| 339 | 20240215 | 150800 | 3587159745 | 3655 | 3680 | 3680 | 3655 | 7527 |
| 340 | 20240215 | 150700 | 3559577415 | 3680 | 3685 | 3685 | 3665 | 3953 |
| 341 | 20240215 | 150600 | 3545037990 | 3685 | 3670 | 3685 | 3665 | 3941 |
| 342 | 20240215 | 150500 | 3530572645 | 3670 | 3685 | 3690 | 3640 | 11490 |
| 343 | 20240215 | 150400 | 3488399390 | 3685 | 3665 | 3685 | 3645 | 19013 |
| 344 | 20240215 | 150300 | 3418894250 | 3655 | 3700 | 3705 | 3650 | 27715 |
| 345 | 20240215 | 150200 | 3316764455 | 3700 | 3710 | 3730 | 3695 | 20936 |
| 346 | 20240215 | 150100 | 3239017550 | 3700 | 3715 | 3740 | 3700 | 35210 |
| 347 | 20240215 | 150000 | 3107949360 | 3715 | 3700 | 3740 | 3675 | 59593 |
| 348 | 20240215 | 145900 | 2886479900 | 3700 | 3655 | 3730 | 3650 | 104175 |
| 349 | 20240215 | 145800 | 2501146505 | 3635 | 3645 | 3665 | 3625 | 7388 |
| 350 | 20240215 | 145700 | 2474258385 | 3640 | 3620 | 3680 | 3605 | 38557 |
| 351 | 20240215 | 145600 | 2333438795 | 3620 | 3595 | 3620 | 3595 | 12493 |
| 352 | 20240215 | 145500 | 2288357795 | 3595 | 3605 | 3610 | 3595 | 2391 |
| 353 | 20240215 | 145400 | 2279751615 | 3600 | 3600 | 3600 | 3600 | 100 |
| 354 | 20240215 | 145300 | 2279391615 | 3600 | 3590 | 3600 | 3590 | 1147 |
| 355 | 20240215 | 145200 | 2275266655 | 3595 | 3595 | 3595 | 3590 | 4093 |
| 356 | 20240215 | 145100 | 2260561710 | 3600 | 3610 | 3610 | 3600 | 4911 |
| 357 | 20240215 | 145000 | 2242846420 | 3610 | 3605 | 3615 | 3600 | 6164 |
| 358 | 20240215 | 144900 | 2220594225 | 3600 | 3600 | 3610 | 3600 | 1023 |
| 359 | 20240215 | 144800 | 2216910425 | 3600 | 3590 | 3600 | 3585 | 1476 |
| 360 | 20240215 | 144700 | 2211607490 | 3585 | 3585 | 3590 | 3585 | 3444 |
| 361 | 20240215 | 144600 | 2199248215 | 3585 | 3600 | 3605 | 3585 | 17426 |
| 362 | 20240215 | 144500 | 2136583265 | 3600 | 3610 | 3620 | 3600 | 6808 |
| 363 | 20240215 | 144400 | 2112027550 | 3610 | 3630 | 3630 | 3610 | 14250 |
| 364 | 20240215 | 144300 | 2060443485 | 3625 | 3625 | 3630 | 3620 | 4416 |
| 365 | 20240215 | 144200 | 2044441565 | 3625 | 3610 | 3630 | 3600 | 16143 |
| 366 | 20240215 | 144100 | 1986065560 | 3610 | 3615 | 3625 | 3595 | 18707 |
| 367 | 20240215 | 144000 | 1918557740 | 3610 | 3555 | 3630 | 3545 | 31825 |
| 368 | 20240215 | 143900 | 1803915480 | 3550 | 3550 | 3550 | 3550 | 100 |
| 369 | 20240215 | 143800 | 1803560480 | 3555 | 3550 | 3555 | 3550 | 106 |
| 370 | 20240215 | 143700 | 1803184165 | 3560 | 3565 | 3570 | 3560 | 1707 |
| 371 | 20240215 | 143600 | 1797094500 | 3570 | 3560 | 3570 | 3560 | 602 |
| 372 | 20240215 | 143500 | 1794946000 | 3555 | 3555 | 3555 | 3555 | 0 |
| 373 | 20240215 | 143400 | 1794946000 | 3555 | 3555 | 3555 | 3555 | 241 |
| 374 | 20240215 | 143300 | 1794089245 | 3550 | 3550 | 3550 | 3550 | 403 |
| 375 | 20240215 | 143200 | 1792658595 | 3555 | 3545 | 3555 | 3545 | 2860 |
| 376 | 20240215 | 143100 | 1782495935 | 3540 | 3540 | 3540 | 3540 | 116 |
| 377 | 20240215 | 143000 | 1782085295 | 3540 | 3540 | 3540 | 3540 | 3 |
| 378 | 20240215 | 142900 | 1782074675 | 3540 | 3540 | 3540 | 3540 | 410 |
| 379 | 20240215 | 142800 | 1780623275 | 3540 | 3540 | 3540 | 3535 | 345 |
| 380 | 20240215 | 142700 | 1779402670 | 3540 | 3540 | 3540 | 3540 | 985 |
| 381 | 20240215 | 142600 | 1775915770 | 3540 | 3540 | 3540 | 3540 | 187 |
| 382 | 20240215 | 142500 | 1775253790 | 3540 | 3540 | 3540 | 3540 | 9 |
| 383 | 20240215 | 142400 | 1775221930 | 3550 | 3550 | 3550 | 3550 | 0 |
| 384 | 20240215 | 142300 | 1775221930 | 3550 | 3545 | 3550 | 3545 | 6 |
| 385 | 20240215 | 142200 | 1775200655 | 3545 | 3550 | 3550 | 3545 | 29 |
| 386 | 20240215 | 142100 | 1775097845 | 3545 | 3545 | 3545 | 3545 | 28 |
| 387 | 20240215 | 142000 | 1774998585 | 3545 | 3540 | 3545 | 3535 | 1079 |
| 388 | 20240215 | 141900 | 1771184020 | 3550 | 3540 | 3550 | 3540 | 201 |
| 389 | 20240215 | 141800 | 1770472470 | 3540 | 3540 | 3550 | 3535 | 5239 |
| 390 | 20240215 | 141700 | 1751933620 | 3540 | 3545 | 3545 | 3540 | 289 |
| 391 | 20240215 | 141600 | 1750910520 | 3550 | 3550 | 3550 | 3545 | 3306 |
| 392 | 20240215 | 141500 | 1739190605 | 3550 | 3555 | 3560 | 3550 | 472 |
| 393 | 20240215 | 141400 | 1737512000 | 3560 | 3555 | 3560 | 3555 | 518 |
| 394 | 20240215 | 141300 | 1735668965 | 3555 | 3545 | 3555 | 3545 | 215 |
| 395 | 20240215 | 141200 | 1734904690 | 3555 | 3550 | 3555 | 3545 | 3937 |
| 396 | 20240215 | 141100 | 1720944865 | 3555 | 3565 | 3565 | 3555 | 106 |
| 397 | 20240215 | 141000 | 1720567975 | 3550 | 3565 | 3565 | 3550 | 3127 |
| 398 | 20240215 | 140900 | 1709443960 | 3565 | 3555 | 3565 | 3545 | 3961 |
| 399 | 20240215 | 140800 | 1695374465 | 3565 | 3570 | 3590 | 3540 | 15652 |
| 400 | 20240215 | 140700 | 1639665845 | 3575 | 3580 | 3585 | 3565 | 9328 |
| 401 | 20240215 | 140600 | 1606307285 | 3590 | 3625 | 3635 | 3580 | 9420 |
| 402 | 20240215 | 140500 | 1572402165 | 3635 | 3530 | 3640 | 3530 | 40061 |
| 403 | 20240215 | 140400 | 1428090535 | 3535 | 3535 | 3535 | 3535 | 0 |
| 404 | 20240215 | 140300 | 1428090535 | 3535 | 3535 | 3535 | 3535 | 83 |
| 405 | 20240215 | 140200 | 1427797130 | 3540 | 3540 | 3540 | 3535 | 154 |
| 406 | 20240215 | 140100 | 1427252565 | 3530 | 3535 | 3535 | 3530 | 4126 |
| 407 | 20240215 | 140000 | 1412686450 | 3535 | 3535 | 3535 | 3535 | 59 |
| 408 | 20240215 | 135900 | 1412477885 | 3530 | 3530 | 3530 | 3530 | 0 |
| 409 | 20240215 | 135800 | 1412477885 | 3530 | 3530 | 3530 | 3530 | 136 |
| 410 | 20240215 | 135700 | 1411997805 | 3540 | 3540 | 3540 | 3540 | 44 |
| 411 | 20240215 | 135600 | 1411842045 | 3540 | 3540 | 3540 | 3540 | 205 |
| 412 | 20240215 | 135500 | 1411116345 | 3535 | 3535 | 3535 | 3535 | 1 |
| 413 | 20240215 | 135400 | 1411112810 | 3530 | 3530 | 3530 | 3530 | 184 |
| 414 | 20240215 | 135300 | 1410463290 | 3530 | 3530 | 3530 | 3530 | 20 |
| 415 | 20240215 | 135200 | 1410392690 | 3530 | 3530 | 3530 | 3530 | 0 |
| 416 | 20240215 | 135100 | 1410392690 | 3530 | 3535 | 3535 | 3530 | 1755 |
| 417 | 20240215 | 135000 | 1404192690 | 3535 | 3535 | 3535 | 3535 | 0 |
| 418 | 20240215 | 134900 | 1404192690 | 3535 | 3535 | 3535 | 3535 | 0 |
| 419 | 20240215 | 134800 | 1404192690 | 3535 | 3545 | 3545 | 3535 | 1650 |
| 420 | 20240215 | 134700 | 1398352680 | 3535 | 3540 | 3540 | 3535 | 1086 |
| 421 | 20240215 | 134600 | 1394508405 | 3540 | 3540 | 3540 | 3540 | 301 |
| 422 | 20240215 | 134500 | 1393442865 | 3545 | 3545 | 3545 | 3545 | 200 |
| 423 | 20240215 | 134400 | 1392733865 | 3550 | 3550 | 3550 | 3550 | 16 |
| 424 | 20240215 | 134300 | 1392677065 | 3550 | 3550 | 3550 | 3550 | 270 |
| 425 | 20240215 | 134200 | 1391718565 | 3550 | 3550 | 3550 | 3550 | 0 |
| 426 | 20240215 | 134100 | 1391718565 | 3550 | 3550 | 3550 | 3550 | 0 |
| 427 | 20240215 | 134000 | 1391718565 | 3550 | 3550 | 3550 | 3550 | 44 |
| 428 | 20240215 | 133900 | 1391562365 | 3550 | 3550 | 3550 | 3550 | 156 |
| 429 | 20240215 | 133800 | 1391008565 | 3545 | 3545 | 3545 | 3545 | 0 |
| 430 | 20240215 | 133700 | 1391008565 | 3545 | 3545 | 3545 | 3545 | 651 |
| 431 | 20240215 | 133600 | 1388700770 | 3545 | 3545 | 3545 | 3545 | 100 |
| 432 | 20240215 | 133500 | 1388346270 | 3550 | 3550 | 3550 | 3550 | 0 |
| 433 | 20240215 | 133400 | 1388346270 | 3550 | 3550 | 3550 | 3550 | 350 |
| 434 | 20240215 | 133300 | 1387103770 | 3550 | 3550 | 3550 | 3550 | 0 |
| 435 | 20240215 | 133200 | 1387103770 | 3550 | 3550 | 3550 | 3550 | 0 |
| 436 | 20240215 | 133100 | 1387103770 | 3550 | 3550 | 3550 | 3550 | 28 |
| 437 | 20240215 | 133000 | 1387004370 | 3540 | 3540 | 3540 | 3540 | 0 |
| 438 | 20240215 | 132900 | 1387004370 | 3540 | 3540 | 3540 | 3540 | 0 |
| 439 | 20240215 | 132800 | 1387004370 | 3540 | 3540 | 3540 | 3540 | 13 |
| 440 | 20240215 | 132700 | 1386958350 | 3540 | 3540 | 3540 | 3540 | 0 |
| 441 | 20240215 | 132600 | 1386958350 | 3540 | 3545 | 3545 | 3540 | 1584 |
| 442 | 20240215 | 132500 | 1381350050 | 3545 | 3545 | 3545 | 3545 | 595 |
| 443 | 20240215 | 132400 | 1379240775 | 3550 | 3550 | 3550 | 3550 | 358 |
| 444 | 20240215 | 132300 | 1377969875 | 3550 | 3545 | 3550 | 3545 | 174 |
| 445 | 20240215 | 132200 | 1377352180 | 3550 | 3550 | 3550 | 3550 | 65 |
| 446 | 20240215 | 132100 | 1377121430 | 3555 | 3555 | 3555 | 3555 | 0 |
| 447 | 20240215 | 132000 | 1377121430 | 3555 | 3550 | 3555 | 3550 | 139 |
| 448 | 20240215 | 131900 | 1376627875 | 3545 | 3545 | 3545 | 3545 | 0 |
| 449 | 20240215 | 131800 | 1376627875 | 3545 | 3545 | 3545 | 3545 | 400 |
| 450 | 20240215 | 131700 | 1375209875 | 3545 | 3540 | 3545 | 3540 | 1697 |
| 451 | 20240215 | 131600 | 1369194060 | 3540 | 3540 | 3545 | 3540 | 209 |
| 452 | 20240215 | 131500 | 1368453200 | 3540 | 3545 | 3545 | 3540 | 62 |
| 453 | 20240215 | 131400 | 1368233615 | 3545 | 3545 | 3545 | 3545 | 0 |
| 454 | 20240215 | 131300 | 1368233615 | 3545 | 3545 | 3545 | 3545 | 0 |
| 455 | 20240215 | 131200 | 1368233615 | 3545 | 3540 | 3545 | 3540 | 493 |
| 456 | 20240215 | 131100 | 1366485950 | 3540 | 3540 | 3540 | 3540 | 41 |
| 457 | 20240215 | 131000 | 1366340810 | 3540 | 3540 | 3540 | 3540 | 88 |
| 458 | 20240215 | 130900 | 1366029290 | 3540 | 3545 | 3545 | 3540 | 1037 |
| 459 | 20240215 | 130800 | 1362353305 | 3545 | 3545 | 3545 | 3545 | 0 |
| 460 | 20240215 | 130700 | 1362353305 | 3545 | 3545 | 3545 | 3545 | 0 |
| 461 | 20240215 | 130600 | 1362353305 | 3545 | 3545 | 3545 | 3545 | 0 |
| 462 | 20240215 | 130500 | 1362353305 | 3545 | 3540 | 3545 | 3540 | 22 |
| 463 | 20240215 | 130400 | 1362275420 | 3550 | 3550 | 3550 | 3550 | 0 |
| 464 | 20240215 | 130300 | 1362275420 | 3550 | 3550 | 3550 | 3550 | 10 |
| 465 | 20240215 | 130200 | 1362239920 | 3550 | 3540 | 3550 | 3540 | 6 |
| 466 | 20240215 | 130100 | 1362218630 | 3550 | 3550 | 3550 | 3550 | 250 |
| 467 | 20240215 | 130000 | 1361331130 | 3550 | 3550 | 3550 | 3550 | 300 |
| 468 | 20240215 | 125900 | 1360266130 | 3550 | 3545 | 3550 | 3540 | 16 |
| 469 | 20240215 | 125800 | 1360209365 | 3545 | 3540 | 3545 | 3540 | 75 |
| 470 | 20240215 | 125700 | 1359943625 | 3540 | 3540 | 3540 | 3540 | 31 |
| 471 | 20240215 | 125600 | 1359833885 | 3540 | 3540 | 3545 | 3540 | 732 |
| 472 | 20240215 | 125500 | 1357242580 | 3540 | 3545 | 3545 | 3540 | 16 |
| 473 | 20240215 | 125400 | 1357185920 | 3545 | 3545 | 3545 | 3545 | 120 |
| 474 | 20240215 | 125300 | 1356760520 | 3545 | 3545 | 3545 | 3545 | 0 |
| 475 | 20240215 | 125200 | 1356760520 | 3545 | 3545 | 3545 | 3545 | 90 |
| 476 | 20240215 | 125100 | 1356441470 | 3545 | 3540 | 3545 | 3540 | 113 |
| 477 | 20240215 | 125000 | 1356040950 | 3550 | 3550 | 3550 | 3550 | 310 |
| 478 | 20240215 | 124900 | 1354940450 | 3550 | 3540 | 3550 | 3540 | 51 |
| 479 | 20240215 | 124800 | 1354759610 | 3540 | 3540 | 3540 | 3540 | 19 |
| 480 | 20240215 | 124700 | 1354692350 | 3540 | 3540 | 3540 | 3540 | 512 |
| 481 | 20240215 | 124600 | 1352879870 | 3550 | 3550 | 3550 | 3550 | 0 |
| 482 | 20240215 | 124500 | 1352879870 | 3550 | 3550 | 3550 | 3550 | 0 |
| 483 | 20240215 | 124400 | 1352879870 | 3550 | 3550 | 3550 | 3550 | 0 |
| 484 | 20240215 | 124300 | 1352879870 | 3550 | 3550 | 3550 | 3550 | 30 |
| 485 | 20240215 | 124200 | 1352773370 | 3535 | 3535 | 3535 | 3535 | 50 |
| 486 | 20240215 | 124100 | 1352596620 | 3535 | 3540 | 3540 | 3535 | 207 |
| 487 | 20240215 | 124000 | 1351863875 | 3550 | 3540 | 3550 | 3535 | 580 |
| 488 | 20240215 | 123900 | 1349813455 | 3545 | 3540 | 3545 | 3540 | 420 |
| 489 | 20240215 | 123800 | 1348325650 | 3540 | 3540 | 3540 | 3540 | 379 |
| 490 | 20240215 | 123700 | 1346983990 | 3545 | 3545 | 3545 | 3545 | 294 |
| 491 | 20240215 | 123600 | 1345941760 | 3545 | 3545 | 3545 | 3545 | 0 |
| 492 | 20240215 | 123500 | 1345941760 | 3545 | 3545 | 3545 | 3545 | 0 |
| 493 | 20240215 | 123400 | 1345941760 | 3545 | 3545 | 3545 | 3545 | 9 |
| 494 | 20240215 | 123300 | 1345909855 | 3545 | 3545 | 3545 | 3545 | 10 |
| 495 | 20240215 | 123200 | 1345874405 | 3550 | 3545 | 3550 | 3545 | 228 |
| 496 | 20240215 | 123100 | 1345065645 | 3545 | 3540 | 3545 | 3540 | 60 |
| 497 | 20240215 | 123000 | 1344853085 | 3540 | 3540 | 3540 | 3540 | 165 |
| 498 | 20240215 | 122900 | 1344268985 | 3545 | 3540 | 3545 | 3540 | 617 |
| 499 | 20240215 | 122800 | 1342084690 | 3540 | 3540 | 3545 | 3535 | 1960 |
| 500 | 20240215 | 122700 | 1335146680 | 3540 | 3540 | 3540 | 3540 | 111 |
| 501 | 20240215 | 122600 | 1334753740 | 3545 | 3545 | 3545 | 3545 | 447 |
| 502 | 20240215 | 122500 | 1333169125 | 3545 | 3535 | 3545 | 3530 | 1412 |
| 503 | 20240215 | 122400 | 1328168100 | 3535 | 3535 | 3535 | 3535 | 159 |
| 504 | 20240215 | 122300 | 1327606035 | 3535 | 3535 | 3535 | 3535 | 1 |
| 505 | 20240215 | 122200 | 1327602500 | 3530 | 3530 | 3535 | 3530 | 115 |
| 506 | 20240215 | 122100 | 1327196235 | 3530 | 3535 | 3535 | 3530 | 43 |
| 507 | 20240215 | 122000 | 1327044440 | 3520 | 3525 | 3525 | 3520 | 42 |
| 508 | 20240215 | 121900 | 1326896405 | 3525 | 3525 | 3525 | 3525 | 373 |
| 509 | 20240215 | 121800 | 1325581580 | 3525 | 3520 | 3525 | 3520 | 162 |
| 510 | 20240215 | 121700 | 1325010740 | 3520 | 3520 | 3520 | 3520 | 0 |
| 511 | 20240215 | 121600 | 1325010740 | 3520 | 3525 | 3525 | 3520 | 363 |
| 512 | 20240215 | 121500 | 1323732780 | 3520 | 3520 | 3520 | 3520 | 42 |
| 513 | 20240215 | 121400 | 1323584940 | 3520 | 3520 | 3520 | 3520 | 132 |
| 514 | 20240215 | 121300 | 1323120300 | 3520 | 3530 | 3530 | 3515 | 566 |
| 515 | 20240215 | 121200 | 1321126720 | 3525 | 3520 | 3525 | 3520 | 51 |
| 516 | 20240215 | 121100 | 1320947155 | 3520 | 3520 | 3520 | 3520 | 347 |
| 517 | 20240215 | 121000 | 1319725715 | 3525 | 3535 | 3535 | 3525 | 3 |
| 518 | 20240215 | 120900 | 1319715125 | 3540 | 3540 | 3540 | 3540 | 1 |
| 519 | 20240215 | 120800 | 1319711585 | 3520 | 3520 | 3520 | 3520 | 42 |
| 520 | 20240215 | 120700 | 1319563745 | 3520 | 3525 | 3525 | 3520 | 84 |
| 521 | 20240215 | 120600 | 1319268020 | 3535 | 3525 | 3535 | 3525 | 50 |
| 522 | 20240215 | 120500 | 1319091690 | 3540 | 3540 | 3540 | 3540 | 0 |
| 523 | 20240215 | 120400 | 1319091690 | 3540 | 3540 | 3540 | 3540 | 1 |
| 524 | 20240215 | 120300 | 1319088150 | 3540 | 3530 | 3540 | 3520 | 2423 |
| 525 | 20240215 | 120200 | 1310547520 | 3540 | 3545 | 3545 | 3530 | 125 |
| 526 | 20240215 | 120100 | 1310105885 | 3530 | 3535 | 3535 | 3530 | 191 |
| 527 | 20240215 | 120000 | 1309431410 | 3535 | 3535 | 3535 | 3535 | 98 |
| 528 | 20240215 | 115900 | 1309084980 | 3535 | 3540 | 3540 | 3535 | 1271 |
| 529 | 20240215 | 115800 | 1304589305 | 3550 | 3540 | 3550 | 3540 | 50 |
| 530 | 20240215 | 115700 | 1304412055 | 3545 | 3545 | 3545 | 3545 | 120 |
| 531 | 20240215 | 115600 | 1303986655 | 3550 | 3560 | 3560 | 3545 | 1331 |
| 532 | 20240215 | 115500 | 1299258945 | 3560 | 3560 | 3560 | 3560 | 80 |
| 533 | 20240215 | 115400 | 1298974145 | 3565 | 3555 | 3565 | 3555 | 110 |
| 534 | 20240215 | 115300 | 1298583035 | 3555 | 3560 | 3560 | 3555 | 72 |
| 535 | 20240215 | 115200 | 1298326920 | 3555 | 3550 | 3565 | 3550 | 1238 |
| 536 | 20240215 | 115100 | 1293924065 | 3550 | 3550 | 3550 | 3550 | 37 |
| 537 | 20240215 | 115000 | 1293792715 | 3550 | 3560 | 3560 | 3550 | 70 |
| 538 | 20240215 | 114900 | 1293544205 | 3545 | 3545 | 3545 | 3545 | 79 |
| 539 | 20240215 | 114800 | 1293264150 | 3545 | 3545 | 3545 | 3545 | 103 |
| 540 | 20240215 | 114700 | 1292899015 | 3540 | 3545 | 3545 | 3540 | 44 |
| 541 | 20240215 | 114600 | 1292743040 | 3545 | 3540 | 3545 | 3540 | 104 |
| 542 | 20240215 | 114500 | 1292374570 | 3540 | 3555 | 3555 | 3540 | 1915 |
| 543 | 20240215 | 114400 | 1285581155 | 3555 | 3555 | 3555 | 3555 | 85 |
| 544 | 20240215 | 114300 | 1285278980 | 3540 | 3545 | 3550 | 3540 | 1158 |
| 545 | 20240215 | 114200 | 1281178880 | 3560 | 3555 | 3560 | 3540 | 7355 |
| 546 | 20240215 | 114100 | 1255070145 | 3555 | 3570 | 3570 | 3555 | 270 |
| 547 | 20240215 | 114000 | 1254109065 | 3555 | 3560 | 3565 | 3555 | 454 |
| 548 | 20240215 | 113900 | 1252494375 | 3565 | 3565 | 3580 | 3565 | 421 |
| 549 | 20240215 | 113800 | 1250988110 | 3565 | 3575 | 3575 | 3565 | 5084 |
| 550 | 20240215 | 113700 | 1232834970 | 3580 | 3580 | 3580 | 3580 | 100 |
| 551 | 20240215 | 113600 | 1232476970 | 3575 | 3575 | 3580 | 3575 | 114 |
| 552 | 20240215 | 113500 | 1232069415 | 3575 | 3580 | 3580 | 3575 | 142 |
| 553 | 20240215 | 113400 | 1231561685 | 3580 | 3580 | 3580 | 3575 | 79 |
| 554 | 20240215 | 113300 | 1231279025 | 3580 | 3580 | 3585 | 3580 | 69 |
| 555 | 20240215 | 113200 | 1231032000 | 3580 | 3580 | 3580 | 3580 | 129 |
| 556 | 20240215 | 113100 | 1230570180 | 3585 | 3580 | 3585 | 3580 | 11 |
| 557 | 20240215 | 113000 | 1230530750 | 3580 | 3580 | 3580 | 3580 | 136 |
| 558 | 20240215 | 112900 | 1230043870 | 3580 | 3580 | 3580 | 3580 | 302 |
| 559 | 20240215 | 112800 | 1228962710 | 3580 | 3590 | 3590 | 3580 | 984 |
| 560 | 20240215 | 112700 | 1225436745 | 3590 | 3590 | 3590 | 3590 | 256 |
| 561 | 20240215 | 112600 | 1224517705 | 3585 | 3585 | 3585 | 3585 | 62 |
| 562 | 20240215 | 112500 | 1224295435 | 3585 | 3585 | 3585 | 3585 | 37 |
| 563 | 20240215 | 112400 | 1224162790 | 3585 | 3585 | 3585 | 3585 | 25 |
| 564 | 20240215 | 112300 | 1224073165 | 3590 | 3600 | 3600 | 3590 | 21 |
| 565 | 20240215 | 112200 | 1223997765 | 3600 | 3590 | 3600 | 3590 | 115 |
| 566 | 20240215 | 112100 | 1223584385 | 3590 | 3590 | 3590 | 3585 | 152 |
| 567 | 20240215 | 112000 | 1223038715 | 3590 | 3590 | 3590 | 3590 | 61 |
| 568 | 20240215 | 111900 | 1222819725 | 3590 | 3595 | 3595 | 3590 | 1299 |
| 569 | 20240215 | 111800 | 1218155500 | 3600 | 3600 | 3605 | 3600 | 60 |
| 570 | 20240215 | 111700 | 1217939475 | 3600 | 3595 | 3600 | 3595 | 1445 |
| 571 | 20240215 | 111600 | 1212739420 | 3595 | 3595 | 3595 | 3595 | 904 |
| 572 | 20240215 | 111500 | 1209489540 | 3595 | 3595 | 3595 | 3595 | 132 |
| 573 | 20240215 | 111400 | 1209015000 | 3595 | 3595 | 3595 | 3595 | 601 |
| 574 | 20240215 | 111300 | 1206854405 | 3595 | 3595 | 3595 | 3595 | 196 |
| 575 | 20240215 | 111200 | 1206149785 | 3595 | 3600 | 3600 | 3595 | 321 |
| 576 | 20240215 | 111100 | 1204995665 | 3600 | 3610 | 3610 | 3595 | 340 |
| 577 | 20240215 | 111000 | 1203771540 | 3615 | 3610 | 3615 | 3610 | 100 |
| 578 | 20240215 | 110900 | 1203410505 | 3615 | 3600 | 3620 | 3595 | 5445 |
| 579 | 20240215 | 110800 | 1183760615 | 3600 | 3590 | 3600 | 3590 | 1790 |
| 580 | 20240215 | 110700 | 1177320125 | 3580 | 3590 | 3590 | 3580 | 225 |
| 581 | 20240215 | 110600 | 1176512625 | 3580 | 3585 | 3590 | 3575 | 722 |
| 582 | 20240215 | 110500 | 1173923330 | 3580 | 3570 | 3580 | 3565 | 628 |
| 583 | 20240215 | 110400 | 1171678685 | 3580 | 3580 | 3580 | 3580 | 0 |
| 584 | 20240215 | 110300 | 1171678685 | 3580 | 3565 | 3580 | 3565 | 284 |
| 585 | 20240215 | 110200 | 1170665925 | 3585 | 3570 | 3585 | 3570 | 1381 |
| 586 | 20240215 | 110100 | 1165733910 | 3570 | 3570 | 3570 | 3570 | 100 |
| 587 | 20240215 | 110000 | 1165376910 | 3555 | 3560 | 3560 | 3555 | 1455 |
| 588 | 20240215 | 105900 | 1160202865 | 3560 | 3560 | 3560 | 3560 | 222 |
| 589 | 20240215 | 105800 | 1159412545 | 3560 | 3560 | 3560 | 3560 | 206 |
| 590 | 20240215 | 105700 | 1158679185 | 3555 | 3570 | 3570 | 3550 | 5782 |
| 591 | 20240215 | 105600 | 1138080395 | 3570 | 3570 | 3570 | 3570 | 1450 |
| 592 | 20240215 | 105500 | 1132903895 | 3570 | 3565 | 3570 | 3565 | 417 |
| 593 | 20240215 | 105400 | 1131415790 | 3570 | 3580 | 3585 | 3570 | 5273 |
| 594 | 20240215 | 105300 | 1112563345 | 3585 | 3585 | 3585 | 3585 | 706 |
| 595 | 20240215 | 105200 | 1110032335 | 3600 | 3585 | 3600 | 3585 | 714 |
| 596 | 20240215 | 105100 | 1107470530 | 3590 | 3605 | 3605 | 3590 | 5041 |
| 597 | 20240215 | 105000 | 1089360800 | 3595 | 3605 | 3605 | 3590 | 2097 |
| 598 | 20240215 | 104900 | 1081827950 | 3605 | 3605 | 3610 | 3605 | 1936 |
| 599 | 20240215 | 104800 | 1074847235 | 3610 | 3620 | 3620 | 3610 | 1521 |
| 600 | 20240215 | 104700 | 1069347715 | 3625 | 3620 | 3625 | 3620 | 1519 |
| 601 | 20240215 | 104600 | 1063846105 | 3615 | 3620 | 3620 | 3615 | 3053 |
| 602 | 20240215 | 104500 | 1052799865 | 3620 | 3620 | 3620 | 3615 | 2596 |
| 603 | 20240215 | 104400 | 1043402395 | 3620 | 3615 | 3620 | 3615 | 1544 |
| 604 | 20240215 | 104300 | 1037815090 | 3610 | 3610 | 3610 | 3610 | 46 |
| 605 | 20240215 | 104200 | 1037649030 | 3610 | 3610 | 3620 | 3610 | 171 |
| 606 | 20240215 | 104100 | 1037031370 | 3605 | 3610 | 3615 | 3605 | 5856 |
| 607 | 20240215 | 104000 | 1015915590 | 3610 | 3605 | 3610 | 3605 | 53 |
| 608 | 20240215 | 103900 | 1015724485 | 3605 | 3610 | 3620 | 3605 | 1267 |
| 609 | 20240215 | 103800 | 1011151885 | 3620 | 3620 | 3620 | 3600 | 4611 |
| 610 | 20240215 | 103700 | 994478745 | 3620 | 3610 | 3620 | 3610 | 3645 |
| 611 | 20240215 | 103600 | 981301120 | 3610 | 3600 | 3610 | 3600 | 3990 |
| 612 | 20240215 | 103500 | 966927120 | 3600 | 3600 | 3600 | 3600 | 3700 |
| 613 | 20240215 | 103400 | 953607120 | 3595 | 3595 | 3600 | 3595 | 827 |
| 614 | 20240215 | 103300 | 950632450 | 3595 | 3600 | 3600 | 3595 | 2467 |
| 615 | 20240215 | 103200 | 941755125 | 3600 | 3595 | 3600 | 3585 | 2236 |
| 616 | 20240215 | 103100 | 933707200 | 3585 | 3595 | 3595 | 3585 | 1077 |
| 617 | 20240215 | 103000 | 929846115 | 3585 | 3590 | 3590 | 3585 | 1914 |
| 618 | 20240215 | 102900 | 922978825 | 3595 | 3595 | 3595 | 3595 | 922 |
| 619 | 20240215 | 102800 | 919664235 | 3595 | 3610 | 3610 | 3595 | 389 |
| 620 | 20240215 | 102700 | 918262265 | 3605 | 3605 | 3605 | 3605 | 1156 |
| 621 | 20240215 | 102600 | 914094885 | 3605 | 3610 | 3610 | 3600 | 1285 |
| 622 | 20240215 | 102500 | 909463975 | 3615 | 3615 | 3620 | 3615 | 915 |
| 623 | 20240215 | 102400 | 906154105 | 3620 | 3605 | 3620 | 3605 | 7525 |
| 624 | 20240215 | 102300 | 878964090 | 3605 | 3600 | 3605 | 3600 | 6945 |
| 625 | 20240215 | 102200 | 853947835 | 3595 | 3590 | 3595 | 3590 | 1575 |
| 626 | 20240215 | 102100 | 848286460 | 3595 | 3590 | 3600 | 3590 | 9375 |
| 627 | 20240215 | 102000 | 814569420 | 3590 | 3590 | 3595 | 3580 | 1563 |
| 628 | 20240215 | 101900 | 808960430 | 3595 | 3600 | 3600 | 3595 | 934 |
| 629 | 20240215 | 101800 | 805598160 | 3600 | 3585 | 3600 | 3570 | 1624 |
| 630 | 20240215 | 101700 | 799760135 | 3575 | 3570 | 3575 | 3555 | 1225 |
| 631 | 20240215 | 101600 | 795394420 | 3575 | 3605 | 3605 | 3575 | 7746 |
| 632 | 20240215 | 101500 | 767575725 | 3600 | 3595 | 3605 | 3595 | 5984 |
| 633 | 20240215 | 101400 | 746036855 | 3595 | 3595 | 3600 | 3595 | 2287 |
| 634 | 20240215 | 101300 | 737810775 | 3595 | 3600 | 3600 | 3585 | 2737 |
| 635 | 20240215 | 101200 | 727978585 | 3605 | 3575 | 3605 | 3570 | 25003 |
| 636 | 20240215 | 101100 | 638284545 | 3570 | 3570 | 3575 | 3570 | 1530 |
| 637 | 20240215 | 101000 | 632819530 | 3570 | 3570 | 3570 | 3570 | 1418 |
| 638 | 20240215 | 100900 | 627757270 | 3560 | 3575 | 3575 | 3560 | 4859 |
| 639 | 20240215 | 100800 | 610424430 | 3570 | 3570 | 3580 | 3570 | 1736 |
| 640 | 20240215 | 100700 | 604218470 | 3575 | 3555 | 3580 | 3555 | 15234 |
| 641 | 20240215 | 100600 | 549902715 | 3550 | 3530 | 3550 | 3530 | 9148 |
| 642 | 20240215 | 100500 | 517440940 | 3530 | 3540 | 3545 | 3530 | 2881 |
| 643 | 20240215 | 100400 | 507233630 | 3540 | 3530 | 3540 | 3530 | 536 |
| 644 | 20240215 | 100300 | 505336530 | 3540 | 3540 | 3540 | 3540 | 0 |
| 645 | 20240215 | 100200 | 505336530 | 3540 | 3535 | 3540 | 3535 | 395 |
| 646 | 20240215 | 100100 | 503939000 | 3535 | 3530 | 3535 | 3530 | 1675 |
| 647 | 20240215 | 100000 | 498025980 | 3530 | 3515 | 3530 | 3515 | 1540 |
| 648 | 20240215 | 095900 | 492590860 | 3515 | 3515 | 3515 | 3515 | 462 |
| 649 | 20240215 | 095800 | 490966930 | 3515 | 3520 | 3520 | 3515 | 657 |
| 650 | 20240215 | 095700 | 488654405 | 3525 | 3520 | 3525 | 3520 | 71 |
| 651 | 20240215 | 095600 | 488404425 | 3520 | 3515 | 3520 | 3515 | 151 |
| 652 | 20240215 | 095500 | 487872940 | 3515 | 3510 | 3515 | 3510 | 191 |
| 653 | 20240215 | 095400 | 487201905 | 3515 | 3510 | 3515 | 3510 | 386 |
| 654 | 20240215 | 095300 | 485845545 | 3510 | 3510 | 3510 | 3505 | 152 |
| 655 | 20240215 | 095200 | 485312270 | 3520 | 3515 | 3520 | 3510 | 2199 |
| 656 | 20240215 | 095100 | 477585360 | 3515 | 3530 | 3530 | 3515 | 489 |
| 657 | 20240215 | 095000 | 475864190 | 3540 | 3540 | 3540 | 3540 | 0 |
| 658 | 20240215 | 094900 | 475864190 | 3540 | 3520 | 3540 | 3520 | 117 |
| 659 | 20240215 | 094800 | 475450920 | 3520 | 3520 | 3520 | 3520 | 0 |
| 660 | 20240215 | 094700 | 475450920 | 3520 | 3520 | 3520 | 3520 | 806 |
| 661 | 20240215 | 094600 | 472613800 | 3520 | 3520 | 3520 | 3520 | 16 |
| 662 | 20240215 | 094500 | 472557480 | 3520 | 3520 | 3550 | 3520 | 1509 |
| 663 | 20240215 | 094400 | 467218415 | 3515 | 3515 | 3520 | 3515 | 699 |
| 664 | 20240215 | 094300 | 464760930 | 3520 | 3515 | 3520 | 3515 | 100 |
| 665 | 20240215 | 094200 | 464408935 | 3520 | 3520 | 3520 | 3520 | 1 |
| 666 | 20240215 | 094100 | 464405415 | 3515 | 3525 | 3525 | 3515 | 1181 |
| 667 | 20240215 | 094000 | 460249550 | 3525 | 3525 | 3525 | 3525 | 504 |
| 668 | 20240215 | 093900 | 458472950 | 3525 | 3515 | 3525 | 3515 | 161 |
| 669 | 20240215 | 093800 | 457907015 | 3515 | 3520 | 3520 | 3510 | 4547 |
| 670 | 20240215 | 093700 | 441924600 | 3525 | 3530 | 3530 | 3525 | 1850 |
| 671 | 20240215 | 093600 | 435402745 | 3530 | 3530 | 3530 | 3530 | 1281 |
| 672 | 20240215 | 093500 | 430880815 | 3530 | 3530 | 3530 | 3530 | 271 |
| 673 | 20240215 | 093400 | 429924185 | 3530 | 3535 | 3535 | 3530 | 647 |
| 674 | 20240215 | 093300 | 427640220 | 3535 | 3535 | 3535 | 3530 | 1049 |
| 675 | 20240215 | 093200 | 423935385 | 3535 | 3540 | 3540 | 3535 | 928 |
| 676 | 20240215 | 093100 | 420650770 | 3540 | 3545 | 3550 | 3540 | 2702 |
| 677 | 20240215 | 093000 | 411074520 | 3545 | 3545 | 3545 | 3545 | 11 |
| 678 | 20240215 | 092900 | 411035525 | 3545 | 3545 | 3545 | 3540 | 1425 |
| 679 | 20240215 | 092800 | 405987705 | 3545 | 3550 | 3550 | 3545 | 70 |
| 680 | 20240215 | 092700 | 405739515 | 3555 | 3540 | 3555 | 3540 | 2376 |
| 681 | 20240215 | 092600 | 397303775 | 3540 | 3540 | 3540 | 3540 | 37 |
| 682 | 20240215 | 092500 | 397172795 | 3540 | 3545 | 3545 | 3540 | 6004 |
| 683 | 20240215 | 092400 | 375888625 | 3550 | 3560 | 3560 | 3550 | 3318 |
| 684 | 20240215 | 092300 | 364100940 | 3550 | 3545 | 3550 | 3545 | 345 |
| 685 | 20240215 | 092200 | 362876240 | 3550 | 3545 | 3550 | 3545 | 30 |
| 686 | 20240215 | 092100 | 362769815 | 3545 | 3545 | 3545 | 3540 | 502 |
| 687 | 20240215 | 092000 | 360990825 | 3540 | 3535 | 3555 | 3530 | 5052 |
| 688 | 20240215 | 091900 | 343074970 | 3540 | 3540 | 3540 | 3540 | 491 |
| 689 | 20240215 | 091800 | 341336830 | 3540 | 3530 | 3540 | 3530 | 11554 |
| 690 | 20240215 | 091700 | 300470310 | 3540 | 3545 | 3550 | 3535 | 5588 |
| 691 | 20240215 | 091600 | 280703555 | 3545 | 3555 | 3555 | 3545 | 1036 |
| 692 | 20240215 | 091500 | 277030865 | 3555 | 3545 | 3565 | 3545 | 3611 |
| 693 | 20240215 | 091400 | 264190270 | 3545 | 3545 | 3545 | 3545 | 599 |
| 694 | 20240215 | 091300 | 262066815 | 3540 | 3545 | 3550 | 3540 | 2656 |
| 695 | 20240215 | 091200 | 252653450 | 3545 | 3545 | 3545 | 3545 | 1603 |
| 696 | 20240215 | 091100 | 246970815 | 3550 | 3550 | 3550 | 3550 | 482 |
| 697 | 20240215 | 091000 | 245259715 | 3550 | 3555 | 3555 | 3550 | 1195 |
| 698 | 20240215 | 090900 | 241014185 | 3550 | 3560 | 3560 | 3545 | 2117 |
| 699 | 20240215 | 090800 | 233494075 | 3560 | 3560 | 3560 | 3550 | 1518 |
| 700 | 20240215 | 090700 | 228095900 | 3560 | 3545 | 3570 | 3545 | 4285 |
| 701 | 20240215 | 090600 | 212837655 | 3545 | 3545 | 3550 | 3545 | 1118 |
| 702 | 20240215 | 090500 | 208874195 | 3545 | 3505 | 3565 | 3500 | 10185 |
| 703 | 20240215 | 090400 | 172782640 | 3500 | 3510 | 3515 | 3500 | 7918 |
| 704 | 20240215 | 090300 | 145036070 | 3505 | 3540 | 3540 | 3470 | 11832 |
| 705 | 20240215 | 090200 | 103333285 | 3560 | 3540 | 3570 | 3540 | 2985 |
| 706 | 20240215 | 090100 | 92728215 | 3540 | 3540 | 3565 | 3540 | 9157 |
| 707 | 20240215 | 090000 | 60232185 | 3540 | 3525 | 3580 | 3525 | 17013 |