35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 204800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 3 | 20240215 | 204700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20240215 | 204600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20240215 | 204500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20240215 | 204400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20240215 | 204300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20240215 | 204200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20240215 | 204100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20240215 | 204000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20240215 | 203900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20240215 | 203800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20240215 | 203700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20240215 | 203600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20240215 | 203500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20240215 | 203400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20240215 | 203300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20240215 | 203200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20240215 | 203100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20240215 | 203000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20240215 | 202900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20240215 | 202800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20240215 | 202700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20240215 | 202600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20240215 | 202500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20240215 | 202400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20240215 | 202300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20240215 | 202200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20240215 | 202100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20240215 | 202000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20240215 | 201900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20240215 | 201800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 33 | 20240215 | 201700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20240215 | 201600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20240215 | 201500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20240215 | 201400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20240215 | 201300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20240215 | 201200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20240215 | 201100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20240215 | 201000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20240215 | 200900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20240215 | 200800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20240215 | 200700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20240215 | 200600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20240215 | 200500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20240215 | 200400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20240215 | 200300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20240215 | 200200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20240215 | 200100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20240215 | 200000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20240215 | 195900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20240215 | 195800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20240215 | 195700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20240215 | 195600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20240215 | 195500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20240215 | 195400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20240215 | 195300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20240215 | 195200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20240215 | 195100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20240215 | 195000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20240215 | 194900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20240215 | 194800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 63 | 20240215 | 194700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20240215 | 194600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20240215 | 194500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20240215 | 194400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20240215 | 194300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20240215 | 194200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20240215 | 194100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20240215 | 194000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20240215 | 193900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20240215 | 193800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20240215 | 193700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20240215 | 193600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20240215 | 193500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20240215 | 193400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20240215 | 193300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20240215 | 193200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20240215 | 193100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20240215 | 193000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20240215 | 192900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20240215 | 192800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20240215 | 192700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20240215 | 192600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20240215 | 192500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20240215 | 192400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20240215 | 192300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20240215 | 192200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20240215 | 192100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20240215 | 192000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20240215 | 191900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20240215 | 191800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 93 | 20240215 | 191700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20240215 | 191600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20240215 | 191500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20240215 | 191400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20240215 | 191300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20240215 | 191200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20240215 | 191100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20240215 | 191000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20240215 | 190900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20240215 | 190800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20240215 | 190700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20240215 | 190600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20240215 | 190500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20240215 | 190400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20240215 | 190300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20240215 | 190200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20240215 | 190100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20240215 | 190000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20240215 | 185900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20240215 | 185800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20240215 | 185700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20240215 | 185600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20240215 | 185500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20240215 | 185400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20240215 | 185300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20240215 | 185200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20240215 | 185100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20240215 | 185000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20240215 | 184900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20240215 | 184800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 123 | 20240215 | 184700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20240215 | 184600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20240215 | 184500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20240215 | 184400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20240215 | 184300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20240215 | 184200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20240215 | 184100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20240215 | 184000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20240215 | 183900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20240215 | 183800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20240215 | 183700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20240215 | 183600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20240215 | 183500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20240215 | 183400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20240215 | 183300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20240215 | 183200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20240215 | 183100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20240215 | 183000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20240215 | 182900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20240215 | 182800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20240215 | 182700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20240215 | 182600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20240215 | 182500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20240215 | 182400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20240215 | 182300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20240215 | 182200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20240215 | 182100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20240215 | 182000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20240215 | 181900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20240215 | 181800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 153 | 20240215 | 181700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20240215 | 181600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20240215 | 181500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20240215 | 181400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20240215 | 181300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20240215 | 181200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20240215 | 181100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20240215 | 181000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20240215 | 180900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20240215 | 180800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20240215 | 180700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20240215 | 180600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20240215 | 180500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20240215 | 180400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20240215 | 180300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20240215 | 180200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20240215 | 180100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20240215 | 180000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20240215 | 175900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20240215 | 175800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20240215 | 175700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20240215 | 175600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20240215 | 175500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20240215 | 175400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20240215 | 175300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20240215 | 175200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20240215 | 175100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20240215 | 175000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20240215 | 174900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20240215 | 174800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 183 | 20240215 | 174700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20240215 | 174600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20240215 | 174500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20240215 | 174400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20240215 | 174300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20240215 | 174200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20240215 | 174100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20240215 | 174000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20240215 | 173900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20240215 | 173800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20240215 | 173700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20240215 | 173600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20240215 | 173500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20240215 | 173400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20240215 | 173300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20240215 | 173200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20240215 | 173100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20240215 | 173000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20240215 | 172900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20240215 | 172800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20240215 | 172700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20240215 | 172600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20240215 | 172500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20240215 | 172400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20240215 | 172300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20240215 | 172200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20240215 | 172100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20240215 | 172000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20240215 | 171900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20240215 | 171800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 213 | 20240215 | 171700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20240215 | 171600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20240215 | 171500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20240215 | 171400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20240215 | 171300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20240215 | 171200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20240215 | 171100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20240215 | 171000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20240215 | 170900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 222 | 20240215 | 170800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 223 | 20240215 | 170700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 224 | 20240215 | 170600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 225 | 20240215 | 170500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 226 | 20240215 | 170400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 227 | 20240215 | 170300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 228 | 20240215 | 170200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 229 | 20240215 | 170100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 230 | 20240215 | 170000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 231 | 20240215 | 165900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 232 | 20240215 | 165800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 233 | 20240215 | 165700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 234 | 20240215 | 165600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 235 | 20240215 | 165500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 236 | 20240215 | 165400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 237 | 20240215 | 165300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 238 | 20240215 | 165200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 239 | 20240215 | 165100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 240 | 20240215 | 165000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 241 | 20240215 | 164900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 242 | 20240215 | 164800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 243 | 20240215 | 164700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 244 | 20240215 | 164600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 245 | 20240215 | 164500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 246 | 20240215 | 164400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 247 | 20240215 | 164300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 248 | 20240215 | 164200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 249 | 20240215 | 164100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 250 | 20240215 | 164000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 251 | 20240215 | 163900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 252 | 20240215 | 163800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 253 | 20240215 | 163700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 254 | 20240215 | 163600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 255 | 20240215 | 163500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 256 | 20240215 | 163400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 257 | 20240215 | 163300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 258 | 20240215 | 163200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 259 | 20240215 | 163100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 260 | 20240215 | 163000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 261 | 20240215 | 162900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 262 | 20240215 | 162800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 263 | 20240215 | 162700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 264 | 20240215 | 162600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 265 | 20240215 | 162500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 266 | 20240215 | 162400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 267 | 20240215 | 162300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 268 | 20240215 | 162200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 269 | 20240215 | 162100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 270 | 20240215 | 162000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 271 | 20240215 | 161900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 272 | 20240215 | 161800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 273 | 20240215 | 161700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 274 | 20240215 | 161600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 275 | 20240215 | 161500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 276 | 20240215 | 161400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 277 | 20240215 | 161300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 278 | 20240215 | 161200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 279 | 20240215 | 161100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 280 | 20240215 | 161000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 281 | 20240215 | 160900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 282 | 20240215 | 160800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 283 | 20240215 | 160700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 284 | 20240215 | 160600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 285 | 20240215 | 160500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 286 | 20240215 | 160400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 287 | 20240215 | 160300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 288 | 20240215 | 160200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 289 | 20240215 | 160100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 290 | 20240215 | 160000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 291 | 20240215 | 155900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 292 | 20240215 | 155800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 293 | 20240215 | 155700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 294 | 20240215 | 155600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 295 | 20240215 | 155500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 296 | 20240215 | 155400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 297 | 20240215 | 155300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 298 | 20240215 | 155200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 299 | 20240215 | 155100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 300 | 20240215 | 155000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 301 | 20240215 | 154900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 302 | 20240215 | 154800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 303 | 20240215 | 154700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 304 | 20240215 | 154600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 305 | 20240215 | 154500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 306 | 20240215 | 154400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 307 | 20240215 | 154300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 308 | 20240215 | 154200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 309 | 20240215 | 154100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 310 | 20240215 | 154000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 311 | 20240215 | 153900 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 312 | 20240215 | 153800 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 313 | 20240215 | 153700 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 314 | 20240215 | 153600 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 315 | 20240215 | 153500 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 316 | 20240215 | 153400 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 317 | 20240215 | 153300 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 318 | 20240215 | 153200 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 319 | 20240215 | 153100 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 0 |
| 320 | 20240215 | 153000 | 1915671525 | 3880 | 3880 | 3880 | 3880 | 7545 |
| 321 | 20240215 | 152900 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 322 | 20240215 | 152800 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 323 | 20240215 | 152700 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 324 | 20240215 | 152600 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 325 | 20240215 | 152500 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 326 | 20240215 | 152400 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 327 | 20240215 | 152300 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 328 | 20240215 | 152200 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 329 | 20240215 | 152100 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 330 | 20240215 | 152000 | 1886396925 | 3890 | 3890 | 3890 | 3890 | 0 |
| 331 | 20240215 | 151900 | 1886396925 | 3890 | 3895 | 3895 | 3885 | 4179 |
| 332 | 20240215 | 151800 | 1870143440 | 3890 | 3890 | 3895 | 3885 | 2166 |
| 333 | 20240215 | 151700 | 1861713690 | 3880 | 3885 | 3895 | 3880 | 3253 |
| 334 | 20240215 | 151600 | 1849078180 | 3895 | 3885 | 3895 | 3885 | 4535 |
| 335 | 20240215 | 151500 | 1831439120 | 3885 | 3885 | 3885 | 3875 | 8396 |
| 336 | 20240215 | 151400 | 1798880065 | 3890 | 3885 | 3890 | 3885 | 989 |
| 337 | 20240215 | 151300 | 1795036200 | 3885 | 3885 | 3890 | 3885 | 1645 |
| 338 | 20240215 | 151200 | 1788642915 | 3885 | 3890 | 3890 | 3885 | 832 |
| 339 | 20240215 | 151100 | 1785410245 | 3890 | 3900 | 3900 | 3890 | 565 |
| 340 | 20240215 | 151000 | 1783212375 | 3895 | 3895 | 3900 | 3890 | 867 |
| 341 | 20240215 | 150900 | 1779834845 | 3895 | 3890 | 3895 | 3885 | 468 |
| 342 | 20240215 | 150800 | 1778014825 | 3890 | 3890 | 3895 | 3890 | 944 |
| 343 | 20240215 | 150700 | 1774342610 | 3885 | 3890 | 3890 | 3880 | 3766 |
| 344 | 20240215 | 150600 | 1759721430 | 3890 | 3890 | 3890 | 3885 | 1395 |
| 345 | 20240215 | 150500 | 1754297880 | 3890 | 3890 | 3890 | 3885 | 668 |
| 346 | 20240215 | 150400 | 1751702360 | 3890 | 3890 | 3890 | 3885 | 268 |
| 347 | 20240215 | 150300 | 1750661125 | 3890 | 3890 | 3890 | 3890 | 91 |
| 348 | 20240215 | 150200 | 1750307135 | 3890 | 3890 | 3890 | 3875 | 5818 |
| 349 | 20240215 | 150100 | 1727729870 | 3895 | 3895 | 3895 | 3890 | 471 |
| 350 | 20240215 | 150000 | 1725897525 | 3890 | 3890 | 3890 | 3890 | 500 |
| 351 | 20240215 | 145900 | 1723952525 | 3890 | 3895 | 3895 | 3890 | 340 |
| 352 | 20240215 | 145800 | 1722629880 | 3885 | 3895 | 3895 | 3885 | 16294 |
| 353 | 20240215 | 145700 | 1659326425 | 3895 | 3890 | 3895 | 3890 | 644 |
| 354 | 20240215 | 145600 | 1656821220 | 3890 | 3895 | 3900 | 3890 | 1964 |
| 355 | 20240215 | 145500 | 1649180760 | 3900 | 3890 | 3900 | 3890 | 29 |
| 356 | 20240215 | 145400 | 1649067785 | 3890 | 3900 | 3900 | 3890 | 4737 |
| 357 | 20240215 | 145300 | 1630636235 | 3900 | 3900 | 3900 | 3895 | 3 |
| 358 | 20240215 | 145200 | 1630624540 | 3890 | 3895 | 3900 | 3890 | 4623 |
| 359 | 20240215 | 145100 | 1612640085 | 3900 | 3895 | 3900 | 3895 | 637 |
| 360 | 20240215 | 145000 | 1610158760 | 3895 | 3890 | 3895 | 3890 | 13 |
| 361 | 20240215 | 144900 | 1610108135 | 3895 | 3900 | 3900 | 3890 | 2551 |
| 362 | 20240215 | 144800 | 1600177685 | 3895 | 3900 | 3900 | 3895 | 860 |
| 363 | 20240215 | 144700 | 1596826900 | 3900 | 3900 | 3900 | 3895 | 157 |
| 364 | 20240215 | 144600 | 1596215080 | 3890 | 3895 | 3900 | 3890 | 698 |
| 365 | 20240215 | 144500 | 1593499425 | 3900 | 3895 | 3900 | 3890 | 2141 |
| 366 | 20240215 | 144400 | 1585160110 | 3895 | 3900 | 3900 | 3895 | 412 |
| 367 | 20240215 | 144300 | 1583553360 | 3900 | 3900 | 3900 | 3900 | 0 |
| 368 | 20240215 | 144200 | 1583553360 | 3900 | 3900 | 3900 | 3900 | 196 |
| 369 | 20240215 | 144100 | 1582788960 | 3900 | 3905 | 3905 | 3895 | 253 |
| 370 | 20240215 | 144000 | 1581802525 | 3905 | 3905 | 3905 | 3900 | 558 |
| 371 | 20240215 | 143900 | 1579626300 | 3895 | 3895 | 3910 | 3895 | 164 |
| 372 | 20240215 | 143800 | 1578987310 | 3895 | 3895 | 3895 | 3895 | 42 |
| 373 | 20240215 | 143700 | 1578823720 | 3910 | 3910 | 3910 | 3890 | 6132 |
| 374 | 20240215 | 143600 | 1554958830 | 3910 | 3910 | 3910 | 3910 | 18 |
| 375 | 20240215 | 143500 | 1554888450 | 3890 | 3905 | 3910 | 3890 | 8071 |
| 376 | 20240215 | 143400 | 1523426105 | 3910 | 3905 | 3910 | 3905 | 223 |
| 377 | 20240215 | 143300 | 1522555175 | 3910 | 3910 | 3915 | 3910 | 728 |
| 378 | 20240215 | 143200 | 1519705590 | 3910 | 3915 | 3915 | 3910 | 64 |
| 379 | 20240215 | 143100 | 1519455060 | 3915 | 3915 | 3915 | 3915 | 6 |
| 380 | 20240215 | 143000 | 1519431570 | 3915 | 3915 | 3915 | 3905 | 604 |
| 381 | 20240215 | 142900 | 1517072010 | 3915 | 3915 | 3915 | 3915 | 3 |
| 382 | 20240215 | 142800 | 1517060265 | 3915 | 3915 | 3915 | 3915 | 30 |
| 383 | 20240215 | 142700 | 1516942815 | 3915 | 3915 | 3915 | 3915 | 18 |
| 384 | 20240215 | 142600 | 1516872345 | 3915 | 3915 | 3915 | 3915 | 85 |
| 385 | 20240215 | 142500 | 1516539570 | 3910 | 3915 | 3915 | 3910 | 505 |
| 386 | 20240215 | 142400 | 1514562520 | 3915 | 3915 | 3915 | 3915 | 70 |
| 387 | 20240215 | 142300 | 1514288470 | 3915 | 3910 | 3915 | 3910 | 1403 |
| 388 | 20240215 | 142200 | 1508802240 | 3910 | 3915 | 3915 | 3910 | 263 |
| 389 | 20240215 | 142100 | 1507773900 | 3920 | 3920 | 3920 | 3920 | 17 |
| 390 | 20240215 | 142000 | 1507707260 | 3905 | 3915 | 3915 | 3905 | 500 |
| 391 | 20240215 | 141900 | 1505754620 | 3910 | 3910 | 3920 | 3910 | 767 |
| 392 | 20240215 | 141800 | 1502755530 | 3910 | 3905 | 3910 | 3905 | 65 |
| 393 | 20240215 | 141700 | 1502501630 | 3905 | 3910 | 3910 | 3905 | 1687 |
| 394 | 20240215 | 141600 | 1495913845 | 3910 | 3905 | 3910 | 3900 | 2145 |
| 395 | 20240215 | 141500 | 1487536525 | 3910 | 3910 | 3910 | 3910 | 533 |
| 396 | 20240215 | 141400 | 1485452495 | 3910 | 3910 | 3910 | 3910 | 59 |
| 397 | 20240215 | 141300 | 1485221805 | 3910 | 3910 | 3910 | 3910 | 1 |
| 398 | 20240215 | 141200 | 1485217895 | 3905 | 3905 | 3905 | 3905 | 3090 |
| 399 | 20240215 | 141100 | 1473151445 | 3905 | 3905 | 3905 | 3905 | 1053 |
| 400 | 20240215 | 141000 | 1469039480 | 3905 | 3905 | 3905 | 3905 | 10 |
| 401 | 20240215 | 140900 | 1469000430 | 3905 | 3905 | 3905 | 3905 | 3 |
| 402 | 20240215 | 140800 | 1468988715 | 3905 | 3905 | 3905 | 3905 | 269 |
| 403 | 20240215 | 140700 | 1467938270 | 3905 | 3905 | 3905 | 3905 | 5 |
| 404 | 20240215 | 140600 | 1467918745 | 3900 | 3905 | 3905 | 3900 | 215 |
| 405 | 20240215 | 140500 | 1467080095 | 3905 | 3905 | 3905 | 3905 | 444 |
| 406 | 20240215 | 140400 | 1465346275 | 3905 | 3905 | 3905 | 3905 | 582 |
| 407 | 20240215 | 140300 | 1463073565 | 3900 | 3900 | 3910 | 3900 | 250 |
| 408 | 20240215 | 140200 | 1462097810 | 3900 | 3905 | 3905 | 3900 | 61 |
| 409 | 20240215 | 140100 | 1461859905 | 3895 | 3905 | 3905 | 3895 | 920 |
| 410 | 20240215 | 140000 | 1458275310 | 3905 | 3905 | 3905 | 3905 | 230 |
| 411 | 20240215 | 135900 | 1457377160 | 3900 | 3900 | 3900 | 3900 | 162 |
| 412 | 20240215 | 135800 | 1456745360 | 3895 | 3895 | 3895 | 3895 | 360 |
| 413 | 20240215 | 135700 | 1455343160 | 3895 | 3895 | 3895 | 3890 | 1777 |
| 414 | 20240215 | 135600 | 1448422090 | 3890 | 3890 | 3895 | 3890 | 1465 |
| 415 | 20240215 | 135500 | 1442723140 | 3895 | 3895 | 3900 | 3890 | 5174 |
| 416 | 20240215 | 135400 | 1422571110 | 3900 | 3895 | 3900 | 3895 | 191 |
| 417 | 20240215 | 135300 | 1421826615 | 3895 | 3900 | 3900 | 3895 | 804 |
| 418 | 20240215 | 135200 | 1418692545 | 3900 | 3900 | 3905 | 3900 | 1356 |
| 419 | 20240215 | 135100 | 1413404115 | 3905 | 3905 | 3910 | 3900 | 6627 |
| 420 | 20240215 | 135000 | 1387558130 | 3905 | 3905 | 3905 | 3905 | 10 |
| 421 | 20240215 | 134900 | 1387519080 | 3905 | 3910 | 3910 | 3905 | 130 |
| 422 | 20240215 | 134800 | 1387011280 | 3905 | 3910 | 3910 | 3905 | 312 |
| 423 | 20240215 | 134700 | 1385792505 | 3910 | 3905 | 3910 | 3905 | 76 |
| 424 | 20240215 | 134600 | 1385495470 | 3905 | 3905 | 3905 | 3900 | 2560 |
| 425 | 20240215 | 134500 | 1375499640 | 3905 | 3900 | 3905 | 3900 | 341 |
| 426 | 20240215 | 134400 | 1374169060 | 3900 | 3910 | 3910 | 3900 | 512 |
| 427 | 20240215 | 134300 | 1372171045 | 3900 | 3905 | 3910 | 3900 | 14286 |
| 428 | 20240215 | 134200 | 1316436585 | 3905 | 3910 | 3910 | 3905 | 5829 |
| 429 | 20240215 | 134100 | 1293665005 | 3910 | 3915 | 3915 | 3910 | 9 |
| 430 | 20240215 | 134000 | 1293629790 | 3910 | 3915 | 3915 | 3910 | 85 |
| 431 | 20240215 | 133900 | 1293297030 | 3915 | 3915 | 3915 | 3915 | 99 |
| 432 | 20240215 | 133800 | 1292909445 | 3915 | 3920 | 3920 | 3915 | 484 |
| 433 | 20240215 | 133700 | 1291012300 | 3920 | 3920 | 3920 | 3915 | 1572 |
| 434 | 20240215 | 133600 | 1284852195 | 3915 | 3915 | 3915 | 3915 | 749 |
| 435 | 20240215 | 133500 | 1281919860 | 3915 | 3915 | 3915 | 3915 | 1704 |
| 436 | 20240215 | 133400 | 1275248700 | 3920 | 3915 | 3920 | 3915 | 2010 |
| 437 | 20240215 | 133300 | 1267379545 | 3915 | 3915 | 3915 | 3915 | 46 |
| 438 | 20240215 | 133200 | 1267199455 | 3910 | 3920 | 3920 | 3910 | 51 |
| 439 | 20240215 | 133100 | 1266999965 | 3915 | 3915 | 3915 | 3915 | 0 |
| 440 | 20240215 | 133000 | 1266999965 | 3915 | 3915 | 3915 | 3915 | 45 |
| 441 | 20240215 | 132900 | 1266823790 | 3915 | 3915 | 3915 | 3915 | 0 |
| 442 | 20240215 | 132800 | 1266823790 | 3915 | 3920 | 3920 | 3910 | 1971 |
| 443 | 20240215 | 132700 | 1259114055 | 3910 | 3910 | 3910 | 3910 | 126 |
| 444 | 20240215 | 132600 | 1258621395 | 3920 | 3920 | 3920 | 3920 | 0 |
| 445 | 20240215 | 132500 | 1258621395 | 3920 | 3920 | 3920 | 3920 | 100 |
| 446 | 20240215 | 132400 | 1258229395 | 3910 | 3910 | 3910 | 3910 | 100 |
| 447 | 20240215 | 132300 | 1257838395 | 3910 | 3920 | 3920 | 3910 | 723 |
| 448 | 20240215 | 132200 | 1255008650 | 3920 | 3920 | 3920 | 3920 | 1 |
| 449 | 20240215 | 132100 | 1255004730 | 3920 | 3920 | 3920 | 3920 | 5 |
| 450 | 20240215 | 132000 | 1254985130 | 3920 | 3915 | 3920 | 3905 | 2310 |
| 451 | 20240215 | 131900 | 1245956160 | 3910 | 3915 | 3915 | 3910 | 7006 |
| 452 | 20240215 | 131800 | 1218552975 | 3915 | 3915 | 3915 | 3915 | 0 |
| 453 | 20240215 | 131700 | 1218552975 | 3915 | 3915 | 3915 | 3915 | 711 |
| 454 | 20240215 | 131600 | 1215769410 | 3915 | 3935 | 3935 | 3915 | 351 |
| 455 | 20240215 | 131500 | 1214389120 | 3935 | 3920 | 3935 | 3920 | 178 |
| 456 | 20240215 | 131400 | 1213690520 | 3920 | 3920 | 3920 | 3915 | 2731 |
| 457 | 20240215 | 131300 | 1202998605 | 3920 | 3920 | 3925 | 3920 | 1273 |
| 458 | 20240215 | 131200 | 1198008265 | 3920 | 3930 | 3930 | 3920 | 1238 |
| 459 | 20240215 | 131100 | 1193153875 | 3930 | 3940 | 3945 | 3930 | 506 |
| 460 | 20240215 | 131000 | 1191165230 | 3940 | 3940 | 3940 | 3940 | 61 |
| 461 | 20240215 | 130900 | 1190924890 | 3940 | 3945 | 3945 | 3940 | 201 |
| 462 | 20240215 | 130800 | 1190131950 | 3945 | 3945 | 3945 | 3945 | 1 |
| 463 | 20240215 | 130700 | 1190128005 | 3930 | 3930 | 3930 | 3930 | 1 |
| 464 | 20240215 | 130600 | 1190124075 | 3930 | 3940 | 3940 | 3930 | 789 |
| 465 | 20240215 | 130500 | 1187021295 | 3940 | 3940 | 3940 | 3940 | 1 |
| 466 | 20240215 | 130400 | 1187017355 | 3945 | 3925 | 3945 | 3925 | 1773 |
| 467 | 20240215 | 130300 | 1180045755 | 3925 | 3920 | 3925 | 3920 | 644 |
| 468 | 20240215 | 130200 | 1177519720 | 3920 | 3920 | 3920 | 3920 | 742 |
| 469 | 20240215 | 130100 | 1174611080 | 3920 | 3920 | 3920 | 3915 | 718 |
| 470 | 20240215 | 130000 | 1171797740 | 3915 | 3920 | 3920 | 3915 | 1263 |
| 471 | 20240215 | 125900 | 1166852780 | 3915 | 3920 | 3920 | 3915 | 569 |
| 472 | 20240215 | 125800 | 1164623800 | 3920 | 3920 | 3920 | 3920 | 447 |
| 473 | 20240215 | 125700 | 1162871560 | 3920 | 3920 | 3920 | 3920 | 142 |
| 474 | 20240215 | 125600 | 1162314920 | 3925 | 3925 | 3925 | 3925 | 0 |
| 475 | 20240215 | 125500 | 1162314920 | 3925 | 3925 | 3925 | 3920 | 3639 |
| 476 | 20240215 | 125400 | 1148049925 | 3925 | 3925 | 3925 | 3925 | 198 |
| 477 | 20240215 | 125300 | 1147272775 | 3925 | 3920 | 3925 | 3920 | 573 |
| 478 | 20240215 | 125200 | 1145025580 | 3925 | 3930 | 3930 | 3925 | 915 |
| 479 | 20240215 | 125100 | 1141434180 | 3930 | 3925 | 3930 | 3925 | 136 |
| 480 | 20240215 | 125000 | 1140899720 | 3925 | 3930 | 3930 | 3925 | 508 |
| 481 | 20240215 | 124900 | 1138905795 | 3930 | 3930 | 3935 | 3930 | 19 |
| 482 | 20240215 | 124800 | 1138831120 | 3930 | 3930 | 3930 | 3930 | 99 |
| 483 | 20240215 | 124700 | 1138442050 | 3930 | 3930 | 3930 | 3925 | 701 |
| 484 | 20240215 | 124600 | 1135690615 | 3930 | 3930 | 3930 | 3930 | 18 |
| 485 | 20240215 | 124500 | 1135619875 | 3930 | 3930 | 3930 | 3930 | 100 |
| 486 | 20240215 | 124400 | 1135226875 | 3935 | 3925 | 3935 | 3925 | 1685 |
| 487 | 20240215 | 124300 | 1128612250 | 3930 | 3920 | 3930 | 3920 | 195 |
| 488 | 20240215 | 124200 | 1127846360 | 3920 | 3920 | 3920 | 3920 | 717 |
| 489 | 20240215 | 124100 | 1125035720 | 3920 | 3935 | 3940 | 3920 | 13984 |
| 490 | 20240215 | 124000 | 1070161145 | 3930 | 3935 | 3935 | 3930 | 1725 |
| 491 | 20240215 | 123900 | 1063374270 | 3935 | 3940 | 3940 | 3935 | 767 |
| 492 | 20240215 | 123800 | 1060352435 | 3940 | 3940 | 3940 | 3940 | 90 |
| 493 | 20240215 | 123700 | 1059997835 | 3940 | 3945 | 3945 | 3940 | 2291 |
| 494 | 20240215 | 123600 | 1050970795 | 3945 | 3945 | 3945 | 3945 | 0 |
| 495 | 20240215 | 123500 | 1050970795 | 3945 | 3945 | 3950 | 3945 | 1700 |
| 496 | 20240215 | 123400 | 1044264145 | 3950 | 3950 | 3950 | 3950 | 0 |
| 497 | 20240215 | 123300 | 1044264145 | 3950 | 3945 | 3950 | 3945 | 1613 |
| 498 | 20240215 | 123200 | 1037892800 | 3950 | 3950 | 3950 | 3945 | 26 |
| 499 | 20240215 | 123100 | 1037790135 | 3950 | 3950 | 3950 | 3950 | 22 |
| 500 | 20240215 | 123000 | 1037703235 | 3950 | 3950 | 3950 | 3950 | 520 |
| 501 | 20240215 | 122900 | 1035649235 | 3950 | 3950 | 3950 | 3950 | 8 |
| 502 | 20240215 | 122800 | 1035617635 | 3945 | 3945 | 3945 | 3945 | 250 |
| 503 | 20240215 | 122700 | 1034631385 | 3950 | 3950 | 3950 | 3950 | 44 |
| 504 | 20240215 | 122600 | 1034457585 | 3950 | 3945 | 3950 | 3945 | 798 |
| 505 | 20240215 | 122500 | 1031305720 | 3950 | 3945 | 3950 | 3945 | 48 |
| 506 | 20240215 | 122400 | 1031116355 | 3950 | 3945 | 3950 | 3945 | 328 |
| 507 | 20240215 | 122300 | 1029821885 | 3945 | 3950 | 3950 | 3945 | 783 |
| 508 | 20240215 | 122200 | 1026730925 | 3950 | 3950 | 3950 | 3950 | 1125 |
| 509 | 20240215 | 122100 | 1022287175 | 3950 | 3950 | 3950 | 3950 | 280 |
| 510 | 20240215 | 122000 | 1021181175 | 3950 | 3950 | 3950 | 3950 | 800 |
| 511 | 20240215 | 121900 | 1018021175 | 3960 | 3960 | 3960 | 3960 | 16 |
| 512 | 20240215 | 121800 | 1017957815 | 3960 | 3960 | 3960 | 3960 | 55 |
| 513 | 20240215 | 121700 | 1017740015 | 3950 | 3950 | 3950 | 3950 | 245 |
| 514 | 20240215 | 121600 | 1016772265 | 3950 | 3950 | 3950 | 3950 | 500 |
| 515 | 20240215 | 121500 | 1014797265 | 3960 | 3960 | 3960 | 3960 | 135 |
| 516 | 20240215 | 121400 | 1014262665 | 3960 | 3960 | 3960 | 3960 | 426 |
| 517 | 20240215 | 121300 | 1012575705 | 3960 | 3950 | 3960 | 3950 | 143 |
| 518 | 20240215 | 121200 | 1012010845 | 3945 | 3945 | 3945 | 3945 | 64 |
| 519 | 20240215 | 121100 | 1011758365 | 3945 | 3945 | 3945 | 3945 | 500 |
| 520 | 20240215 | 121000 | 1009785865 | 3950 | 3950 | 3950 | 3950 | 2 |
| 521 | 20240215 | 120900 | 1009777965 | 3960 | 3950 | 3960 | 3950 | 44 |
| 522 | 20240215 | 120800 | 1009604115 | 3945 | 3950 | 3950 | 3945 | 2267 |
| 523 | 20240215 | 120700 | 1000660765 | 3945 | 3945 | 3945 | 3945 | 300 |
| 524 | 20240215 | 120600 | 999477265 | 3950 | 3960 | 3960 | 3950 | 366 |
| 525 | 20240215 | 120500 | 998031555 | 3960 | 3955 | 3960 | 3955 | 40 |
| 526 | 20240215 | 120400 | 997873305 | 3950 | 3965 | 3965 | 3950 | 740 |
| 527 | 20240215 | 120300 | 994948495 | 3955 | 3950 | 3965 | 3950 | 1153 |
| 528 | 20240215 | 120200 | 990385445 | 3965 | 3965 | 3965 | 3965 | 15 |
| 529 | 20240215 | 120100 | 990325970 | 3965 | 3965 | 3965 | 3965 | 32 |
| 530 | 20240215 | 120000 | 990199090 | 3950 | 3950 | 3950 | 3950 | 10 |
| 531 | 20240215 | 115900 | 990159590 | 3965 | 3965 | 3965 | 3965 | 6 |
| 532 | 20240215 | 115800 | 990135800 | 3965 | 3950 | 3965 | 3950 | 434 |
| 533 | 20240215 | 115700 | 988421485 | 3965 | 3965 | 3965 | 3965 | 1 |
| 534 | 20240215 | 115600 | 988417520 | 3965 | 3965 | 3965 | 3965 | 12 |
| 535 | 20240215 | 115500 | 988369940 | 3950 | 3960 | 3960 | 3950 | 8000 |
| 536 | 20240215 | 115400 | 956739690 | 3965 | 3965 | 3965 | 3965 | 1 |
| 537 | 20240215 | 115300 | 956735725 | 3960 | 3965 | 3965 | 3960 | 1040 |
| 538 | 20240215 | 115200 | 952617125 | 3970 | 3970 | 3970 | 3970 | 0 |
| 539 | 20240215 | 115100 | 952617125 | 3970 | 3965 | 3970 | 3965 | 1842 |
| 540 | 20240215 | 115000 | 945311385 | 3970 | 3970 | 3970 | 3970 | 9 |
| 541 | 20240215 | 114900 | 945275655 | 3970 | 3970 | 3970 | 3970 | 31 |
| 542 | 20240215 | 114800 | 945152585 | 3965 | 3965 | 3965 | 3965 | 295 |
| 543 | 20240215 | 114700 | 943982910 | 3965 | 3965 | 3965 | 3965 | 10 |
| 544 | 20240215 | 114600 | 943943260 | 3965 | 3965 | 3965 | 3965 | 704 |
| 545 | 20240215 | 114500 | 941151900 | 3965 | 3965 | 3965 | 3965 | 1097 |
| 546 | 20240215 | 114400 | 936802295 | 3965 | 3960 | 3965 | 3960 | 356 |
| 547 | 20240215 | 114300 | 935391015 | 3960 | 3965 | 3965 | 3960 | 357 |
| 548 | 20240215 | 114200 | 933976965 | 3965 | 3965 | 3965 | 3965 | 0 |
| 549 | 20240215 | 114100 | 933976965 | 3965 | 3965 | 3965 | 3965 | 0 |
| 550 | 20240215 | 114000 | 933976965 | 3965 | 3960 | 3965 | 3960 | 1358 |
| 551 | 20240215 | 113900 | 928597965 | 3960 | 3960 | 3960 | 3960 | 21 |
| 552 | 20240215 | 113800 | 928514805 | 3960 | 3955 | 3960 | 3955 | 108 |
| 553 | 20240215 | 113700 | 928087640 | 3955 | 3955 | 3955 | 3955 | 13 |
| 554 | 20240215 | 113600 | 928036225 | 3960 | 3955 | 3960 | 3955 | 1436 |
| 555 | 20240215 | 113500 | 922350340 | 3955 | 3955 | 3955 | 3955 | 1 |
| 556 | 20240215 | 113400 | 922346385 | 3955 | 3955 | 3955 | 3955 | 182 |
| 557 | 20240215 | 113300 | 921626575 | 3955 | 3960 | 3960 | 3950 | 1051 |
| 558 | 20240215 | 113200 | 917470450 | 3960 | 3960 | 3960 | 3960 | 6 |
| 559 | 20240215 | 113100 | 917446690 | 3960 | 3955 | 3960 | 3950 | 131 |
| 560 | 20240215 | 113000 | 916928715 | 3955 | 3955 | 3955 | 3955 | 9 |
| 561 | 20240215 | 112900 | 916893120 | 3955 | 3955 | 3955 | 3955 | 1264 |
| 562 | 20240215 | 112800 | 911894000 | 3955 | 3955 | 3955 | 3955 | 130 |
| 563 | 20240215 | 112700 | 911379850 | 3955 | 3955 | 3955 | 3955 | 2 |
| 564 | 20240215 | 112600 | 911371940 | 3955 | 3955 | 3955 | 3955 | 0 |
| 565 | 20240215 | 112500 | 911371940 | 3955 | 3955 | 3955 | 3955 | 12 |
| 566 | 20240215 | 112400 | 911324480 | 3950 | 3950 | 3950 | 3950 | 0 |
| 567 | 20240215 | 112300 | 911324480 | 3950 | 3950 | 3950 | 3950 | 194 |
| 568 | 20240215 | 112200 | 910558180 | 3955 | 3955 | 3955 | 3950 | 19 |
| 569 | 20240215 | 112100 | 910483060 | 3955 | 3955 | 3955 | 3955 | 114 |
| 570 | 20240215 | 112000 | 910032190 | 3955 | 3955 | 3955 | 3955 | 27 |
| 571 | 20240215 | 111900 | 909925405 | 3955 | 3950 | 3955 | 3950 | 1204 |
| 572 | 20240215 | 111800 | 905163635 | 3955 | 3950 | 3955 | 3945 | 101 |
| 573 | 20240215 | 111700 | 904764895 | 3955 | 3955 | 3955 | 3955 | 98 |
| 574 | 20240215 | 111600 | 904377305 | 3950 | 3955 | 3955 | 3950 | 333 |
| 575 | 20240215 | 111500 | 903061920 | 3950 | 3955 | 3955 | 3950 | 5596 |
| 576 | 20240215 | 111400 | 880956255 | 3960 | 3960 | 3960 | 3960 | 2 |
| 577 | 20240215 | 111300 | 880948335 | 3965 | 3960 | 3965 | 3960 | 34 |
| 578 | 20240215 | 111200 | 880813670 | 3965 | 3960 | 3965 | 3960 | 212 |
| 579 | 20240215 | 111100 | 879974115 | 3960 | 3960 | 3960 | 3960 | 60 |
| 580 | 20240215 | 111000 | 879736515 | 3965 | 3965 | 3965 | 3965 | 0 |
| 581 | 20240215 | 110900 | 879736515 | 3965 | 3960 | 3965 | 3960 | 14 |
| 582 | 20240215 | 110800 | 879681055 | 3950 | 3950 | 3950 | 3950 | 70 |
| 583 | 20240215 | 110700 | 879404555 | 3950 | 3955 | 3955 | 3950 | 601 |
| 584 | 20240215 | 110600 | 877030145 | 3955 | 3955 | 3955 | 3955 | 927 |
| 585 | 20240215 | 110500 | 873363860 | 3955 | 3965 | 3965 | 3955 | 408 |
| 586 | 20240215 | 110400 | 871750140 | 3955 | 3955 | 3955 | 3955 | 660 |
| 587 | 20240215 | 110300 | 869139840 | 3965 | 3965 | 3965 | 3965 | 0 |
| 588 | 20240215 | 110200 | 869139840 | 3965 | 3965 | 3965 | 3965 | 0 |
| 589 | 20240215 | 110100 | 869139840 | 3965 | 3965 | 3965 | 3955 | 4109 |
| 590 | 20240215 | 110000 | 852853745 | 3965 | 3965 | 3965 | 3965 | 444 |
| 591 | 20240215 | 105900 | 851093285 | 3970 | 3970 | 3970 | 3970 | 177 |
| 592 | 20240215 | 105800 | 850390595 | 3970 | 3975 | 3975 | 3970 | 1396 |
| 593 | 20240215 | 105700 | 844842020 | 3970 | 3970 | 3970 | 3970 | 2 |
| 594 | 20240215 | 105600 | 844834080 | 3975 | 3975 | 3975 | 3975 | 217 |
| 595 | 20240215 | 105500 | 843971505 | 3975 | 3970 | 3975 | 3970 | 1260 |
| 596 | 20240215 | 105400 | 838967805 | 3970 | 3970 | 3970 | 3970 | 0 |
| 597 | 20240215 | 105300 | 838967805 | 3970 | 3965 | 3970 | 3965 | 1692 |
| 598 | 20240215 | 105200 | 832257600 | 3970 | 3970 | 3970 | 3970 | 12 |
| 599 | 20240215 | 105100 | 832209960 | 3970 | 3970 | 3970 | 3970 | 37 |
| 600 | 20240215 | 105000 | 832063070 | 3980 | 3980 | 3980 | 3975 | 4 |
| 601 | 20240215 | 104900 | 832047160 | 3975 | 3965 | 3975 | 3965 | 715 |
| 602 | 20240215 | 104800 | 829207435 | 3970 | 3970 | 3970 | 3970 | 25 |
| 603 | 20240215 | 104700 | 829108185 | 3970 | 3965 | 3970 | 3965 | 265 |
| 604 | 20240215 | 104600 | 828056460 | 3970 | 3960 | 3970 | 3960 | 441 |
| 605 | 20240215 | 104500 | 826309590 | 3955 | 3960 | 3960 | 3955 | 105 |
| 606 | 20240215 | 104400 | 825894290 | 3960 | 3950 | 3960 | 3950 | 826 |
| 607 | 20240215 | 104300 | 822625070 | 3960 | 3960 | 3960 | 3960 | 253 |
| 608 | 20240215 | 104200 | 821623190 | 3960 | 3960 | 3960 | 3960 | 123 |
| 609 | 20240215 | 104100 | 821136110 | 3955 | 3960 | 3960 | 3955 | 1882 |
| 610 | 20240215 | 104000 | 813692395 | 3960 | 3960 | 3960 | 3960 | 1372 |
| 611 | 20240215 | 103900 | 808259275 | 3965 | 3970 | 3970 | 3965 | 1206 |
| 612 | 20240215 | 103800 | 803474985 | 3970 | 3970 | 3970 | 3970 | 1 |
| 613 | 20240215 | 103700 | 803471015 | 3960 | 3970 | 3970 | 3960 | 1222 |
| 614 | 20240215 | 103600 | 798631875 | 3960 | 3960 | 3960 | 3960 | 30 |
| 615 | 20240215 | 103500 | 798513075 | 3960 | 3970 | 3970 | 3960 | 122 |
| 616 | 20240215 | 103400 | 798029935 | 3960 | 3970 | 3970 | 3960 | 224 |
| 617 | 20240215 | 103300 | 797141705 | 3960 | 3960 | 3960 | 3960 | 430 |
| 618 | 20240215 | 103200 | 795438905 | 3970 | 3970 | 3970 | 3970 | 0 |
| 619 | 20240215 | 103100 | 795438905 | 3970 | 3970 | 3970 | 3970 | 23 |
| 620 | 20240215 | 103000 | 795347595 | 3965 | 3960 | 3975 | 3960 | 120 |
| 621 | 20240215 | 102900 | 794872225 | 3960 | 3960 | 3975 | 3960 | 188 |
| 622 | 20240215 | 102800 | 794127680 | 3960 | 3960 | 3960 | 3955 | 555 |
| 623 | 20240215 | 102700 | 791932385 | 3955 | 3955 | 3955 | 3955 | 4 |
| 624 | 20240215 | 102600 | 791916565 | 3955 | 3955 | 3955 | 3955 | 1 |
| 625 | 20240215 | 102500 | 791912610 | 3955 | 3955 | 3955 | 3955 | 4 |
| 626 | 20240215 | 102400 | 791896790 | 3965 | 3965 | 3965 | 3965 | 1002 |
| 627 | 20240215 | 102300 | 787923860 | 3965 | 3950 | 3965 | 3950 | 168 |
| 628 | 20240215 | 102200 | 787260030 | 3960 | 3960 | 3960 | 3950 | 526 |
| 629 | 20240215 | 102100 | 785177080 | 3960 | 3950 | 3960 | 3950 | 511 |
| 630 | 20240215 | 102000 | 783154520 | 3950 | 3960 | 3960 | 3950 | 162 |
| 631 | 20240215 | 101900 | 782514610 | 3965 | 3965 | 3965 | 3950 | 142 |
| 632 | 20240215 | 101800 | 781953260 | 3950 | 3960 | 3960 | 3950 | 441 |
| 633 | 20240215 | 101700 | 780210310 | 3960 | 3960 | 3960 | 3960 | 81 |
| 634 | 20240215 | 101600 | 779889550 | 3960 | 3950 | 3960 | 3950 | 844 |
| 635 | 20240215 | 101500 | 776554650 | 3950 | 3970 | 3970 | 3950 | 183 |
| 636 | 20240215 | 101400 | 775831660 | 3970 | 3955 | 3970 | 3950 | 747 |
| 637 | 20240215 | 101300 | 772880470 | 3955 | 3955 | 3955 | 3955 | 0 |
| 638 | 20240215 | 101200 | 772880470 | 3955 | 3975 | 3975 | 3955 | 261 |
| 639 | 20240215 | 101100 | 771847695 | 3975 | 3975 | 3975 | 3970 | 182 |
| 640 | 20240215 | 101000 | 771124255 | 3975 | 3970 | 3975 | 3955 | 6 |
| 641 | 20240215 | 100900 | 771100435 | 3975 | 3970 | 3975 | 3970 | 230 |
| 642 | 20240215 | 100800 | 770186680 | 3970 | 3970 | 3970 | 3965 | 1554 |
| 643 | 20240215 | 100700 | 764017315 | 3970 | 3950 | 3970 | 3950 | 894 |
| 644 | 20240215 | 100600 | 760485735 | 3950 | 3960 | 3965 | 3950 | 604 |
| 645 | 20240215 | 100500 | 758092640 | 3960 | 3950 | 3960 | 3950 | 1832 |
| 646 | 20240215 | 100400 | 750843600 | 3960 | 3960 | 3960 | 3950 | 49 |
| 647 | 20240215 | 100300 | 750649930 | 3960 | 3975 | 3975 | 3960 | 900 |
| 648 | 20240215 | 100200 | 747078775 | 3950 | 3960 | 3960 | 3950 | 723 |
| 649 | 20240215 | 100100 | 744217545 | 3960 | 3980 | 3990 | 3960 | 8079 |
| 650 | 20240215 | 100000 | 712147580 | 3985 | 3990 | 3990 | 3985 | 5 |
| 651 | 20240215 | 095900 | 712127650 | 3990 | 3970 | 3990 | 3970 | 3 |
| 652 | 20240215 | 095800 | 712115700 | 3990 | 3985 | 3990 | 3970 | 2415 |
| 653 | 20240215 | 095700 | 702520955 | 3990 | 3990 | 3990 | 3975 | 1069 |
| 654 | 20240215 | 095600 | 698264220 | 3995 | 3995 | 3995 | 3980 | 1788 |
| 655 | 20240215 | 095500 | 691135950 | 3995 | 3990 | 3995 | 3985 | 2267 |
| 656 | 20240215 | 095400 | 682087945 | 3990 | 3985 | 3990 | 3985 | 1125 |
| 657 | 20240215 | 095300 | 677601250 | 3985 | 3985 | 3985 | 3975 | 1938 |
| 658 | 20240215 | 095200 | 669893690 | 3985 | 3985 | 3985 | 3980 | 1031 |
| 659 | 20240215 | 095100 | 665785240 | 3985 | 3985 | 3990 | 3985 | 1789 |
| 660 | 20240215 | 095000 | 658655130 | 3985 | 3970 | 3985 | 3970 | 239 |
| 661 | 20240215 | 094900 | 657705410 | 3970 | 3980 | 3980 | 3970 | 1470 |
| 662 | 20240215 | 094800 | 651868320 | 3980 | 3970 | 3995 | 3970 | 3016 |
| 663 | 20240215 | 094700 | 639834660 | 3995 | 3975 | 4000 | 3970 | 3912 |
| 664 | 20240215 | 094600 | 624225020 | 3975 | 3975 | 3975 | 3975 | 530 |
| 665 | 20240215 | 094500 | 622118270 | 3975 | 3970 | 3975 | 3965 | 1181 |
| 666 | 20240215 | 094400 | 617434830 | 3975 | 3970 | 3975 | 3960 | 4355 |
| 667 | 20240215 | 094300 | 600172155 | 3965 | 3965 | 3970 | 3960 | 1035 |
| 668 | 20240215 | 094200 | 596069455 | 3965 | 3955 | 3965 | 3955 | 2632 |
| 669 | 20240215 | 094100 | 585645980 | 3960 | 3945 | 3960 | 3945 | 3905 |
| 670 | 20240215 | 094000 | 570220650 | 3945 | 3945 | 3945 | 3930 | 82 |
| 671 | 20240215 | 093900 | 569897400 | 3945 | 3925 | 3945 | 3920 | 1581 |
| 672 | 20240215 | 093800 | 563698500 | 3920 | 3940 | 3945 | 3920 | 1531 |
| 673 | 20240215 | 093700 | 557677460 | 3940 | 3945 | 3945 | 3940 | 706 |
| 674 | 20240215 | 093600 | 554892710 | 3945 | 3945 | 3950 | 3940 | 1200 |
| 675 | 20240215 | 093500 | 550159505 | 3945 | 3955 | 3960 | 3945 | 2832 |
| 676 | 20240215 | 093400 | 538965215 | 3955 | 3945 | 3960 | 3945 | 6644 |
| 677 | 20240215 | 093300 | 512684860 | 3945 | 3945 | 3950 | 3945 | 539 |
| 678 | 20240215 | 093200 | 510558500 | 3945 | 3940 | 3950 | 3940 | 217 |
| 679 | 20240215 | 093100 | 509702930 | 3940 | 3930 | 3940 | 3930 | 9658 |
| 680 | 20240215 | 093000 | 471713805 | 3920 | 3910 | 3930 | 3905 | 13170 |
| 681 | 20240215 | 092900 | 420155885 | 3910 | 3930 | 3930 | 3910 | 11421 |
| 682 | 20240215 | 092800 | 375418765 | 3930 | 3925 | 3930 | 3920 | 127 |
| 683 | 20240215 | 092700 | 374920120 | 3930 | 3930 | 3930 | 3930 | 377 |
| 684 | 20240215 | 092600 | 373438510 | 3930 | 3925 | 3930 | 3920 | 108 |
| 685 | 20240215 | 092500 | 373015080 | 3935 | 3930 | 3935 | 3925 | 2773 |
| 686 | 20240215 | 092400 | 362125130 | 3930 | 3930 | 3930 | 3930 | 315 |
| 687 | 20240215 | 092300 | 360887180 | 3930 | 3930 | 3935 | 3930 | 1493 |
| 688 | 20240215 | 092200 | 355019170 | 3930 | 3935 | 3935 | 3930 | 943 |
| 689 | 20240215 | 092100 | 351309715 | 3940 | 3930 | 3940 | 3930 | 270 |
| 690 | 20240215 | 092000 | 350245950 | 3935 | 3940 | 3940 | 3930 | 1250 |
| 691 | 20240215 | 091900 | 345326110 | 3940 | 3940 | 3950 | 3940 | 502 |
| 692 | 20240215 | 091800 | 343348220 | 3940 | 3935 | 3955 | 3935 | 11678 |
| 693 | 20240215 | 091700 | 297342560 | 3915 | 3915 | 3920 | 3915 | 1094 |
| 694 | 20240215 | 091600 | 293058640 | 3915 | 3915 | 3935 | 3910 | 5023 |
| 695 | 20240215 | 091500 | 273360540 | 3910 | 3930 | 3930 | 3910 | 5584 |
| 696 | 20240215 | 091400 | 251503325 | 3910 | 3930 | 3935 | 3910 | 10395 |
| 697 | 20240215 | 091300 | 210738395 | 3930 | 3935 | 3935 | 3925 | 797 |
| 698 | 20240215 | 091200 | 207606580 | 3935 | 3940 | 3940 | 3935 | 636 |
| 699 | 20240215 | 091100 | 205103270 | 3940 | 3930 | 3940 | 3930 | 1408 |
| 700 | 20240215 | 091000 | 199564820 | 3930 | 3940 | 3940 | 3930 | 1212 |
| 701 | 20240215 | 090900 | 194797375 | 3940 | 3950 | 3955 | 3940 | 356 |
| 702 | 20240215 | 090800 | 193391035 | 3955 | 3960 | 3960 | 3940 | 895 |
| 703 | 20240215 | 090700 | 189859060 | 3955 | 3945 | 3955 | 3940 | 4046 |
| 704 | 20240215 | 090600 | 173873855 | 3945 | 3945 | 3950 | 3940 | 2534 |
| 705 | 20240215 | 090500 | 163879840 | 3945 | 3945 | 3950 | 3945 | 548 |
| 706 | 20240215 | 090400 | 161717830 | 3960 | 3910 | 3960 | 3900 | 11915 |
| 707 | 20240215 | 090300 | 115081725 | 3910 | 3930 | 3930 | 3910 | 7381 |
| 708 | 20240215 | 090200 | 86134315 | 3930 | 3930 | 3945 | 3920 | 6211 |
| 709 | 20240215 | 090100 | 61713460 | 3930 | 3975 | 3975 | 3905 | 13058 |
| 710 | 20240215 | 090000 | 10320700 | 3975 | 3960 | 3975 | 3955 | 2604 |