30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 6513 |
| 3 | 20240215 | 190900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 4 | 20240215 | 190800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 5 | 20240215 | 190700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 6 | 20240215 | 190600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 7 | 20240215 | 190500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 8 | 20240215 | 190400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 9 | 20240215 | 190300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 10 | 20240215 | 190200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 11 | 20240215 | 190100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 12 | 20240215 | 190000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 13 | 20240215 | 185900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 14 | 20240215 | 185800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 15 | 20240215 | 185700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 16 | 20240215 | 185600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 17 | 20240215 | 185500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 18 | 20240215 | 185400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 19 | 20240215 | 185300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 20 | 20240215 | 185200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 21 | 20240215 | 185100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 22 | 20240215 | 185000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 23 | 20240215 | 184900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 24 | 20240215 | 184800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 25 | 20240215 | 184700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 26 | 20240215 | 184600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 27 | 20240215 | 184500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 28 | 20240215 | 184400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 29 | 20240215 | 184300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 30 | 20240215 | 184200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 31 | 20240215 | 184100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 32 | 20240215 | 184000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 6513 |
| 33 | 20240215 | 183900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 34 | 20240215 | 183800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 35 | 20240215 | 183700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 36 | 20240215 | 183600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 37 | 20240215 | 183500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 38 | 20240215 | 183400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 39 | 20240215 | 183300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 40 | 20240215 | 183200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 41 | 20240215 | 183100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 42 | 20240215 | 183000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 43 | 20240215 | 182900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 44 | 20240215 | 182800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 45 | 20240215 | 182700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 46 | 20240215 | 182600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 47 | 20240215 | 182500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 48 | 20240215 | 182400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 49 | 20240215 | 182300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 50 | 20240215 | 182200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 51 | 20240215 | 182100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 52 | 20240215 | 182000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 53 | 20240215 | 181900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 54 | 20240215 | 181800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 55 | 20240215 | 181700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 56 | 20240215 | 181600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 57 | 20240215 | 181500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 58 | 20240215 | 181400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 59 | 20240215 | 181300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 60 | 20240215 | 181200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 61 | 20240215 | 181100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 62 | 20240215 | 181000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 6513 |
| 63 | 20240215 | 180900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 64 | 20240215 | 180800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 65 | 20240215 | 180700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 66 | 20240215 | 180600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 67 | 20240215 | 180500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 68 | 20240215 | 180400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 69 | 20240215 | 180300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 70 | 20240215 | 180200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 71 | 20240215 | 180100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 72 | 20240215 | 180000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 73 | 20240215 | 175900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 74 | 20240215 | 175800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 75 | 20240215 | 175700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 76 | 20240215 | 175600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 77 | 20240215 | 175500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 78 | 20240215 | 175400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 79 | 20240215 | 175300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 80 | 20240215 | 175200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 81 | 20240215 | 175100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 82 | 20240215 | 175000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 83 | 20240215 | 174900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 84 | 20240215 | 174800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 85 | 20240215 | 174700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 86 | 20240215 | 174600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 87 | 20240215 | 174500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 88 | 20240215 | 174400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 89 | 20240215 | 174300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 90 | 20240215 | 174200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 91 | 20240215 | 174100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 92 | 20240215 | 174000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 6513 |
| 93 | 20240215 | 173900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 94 | 20240215 | 173800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 95 | 20240215 | 173700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 96 | 20240215 | 173600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 97 | 20240215 | 173500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 98 | 20240215 | 173400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 99 | 20240215 | 173300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 100 | 20240215 | 173200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 101 | 20240215 | 173100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 102 | 20240215 | 173000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 103 | 20240215 | 172900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 104 | 20240215 | 172800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 105 | 20240215 | 172700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 106 | 20240215 | 172600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 107 | 20240215 | 172500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 108 | 20240215 | 172400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 109 | 20240215 | 172300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 110 | 20240215 | 172200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 111 | 20240215 | 172100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 112 | 20240215 | 172000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 113 | 20240215 | 171900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 114 | 20240215 | 171800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 115 | 20240215 | 171700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 116 | 20240215 | 171600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 117 | 20240215 | 171500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 118 | 20240215 | 171400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 119 | 20240215 | 171300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 120 | 20240215 | 171200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 121 | 20240215 | 171100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 122 | 20240215 | 171000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 6513 |
| 123 | 20240215 | 170900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 124 | 20240215 | 170800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 125 | 20240215 | 170700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 126 | 20240215 | 170600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 127 | 20240215 | 170500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 128 | 20240215 | 170400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 129 | 20240215 | 170300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 130 | 20240215 | 170200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 131 | 20240215 | 170100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 132 | 20240215 | 170000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 133 | 20240215 | 165900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 134 | 20240215 | 165800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 135 | 20240215 | 165700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 136 | 20240215 | 165600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 137 | 20240215 | 165500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 138 | 20240215 | 165400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 139 | 20240215 | 165300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 140 | 20240215 | 165200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 141 | 20240215 | 165100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 142 | 20240215 | 165000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 143 | 20240215 | 164900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 144 | 20240215 | 164800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 145 | 20240215 | 164700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 146 | 20240215 | 164600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 147 | 20240215 | 164500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 148 | 20240215 | 164400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 149 | 20240215 | 164300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 150 | 20240215 | 164200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 151 | 20240215 | 164100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 152 | 20240215 | 164000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 6513 |
| 153 | 20240215 | 163900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 154 | 20240215 | 163800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 155 | 20240215 | 163700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 156 | 20240215 | 163600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 157 | 20240215 | 163500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 158 | 20240215 | 163400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 159 | 20240215 | 163300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 160 | 20240215 | 163200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 161 | 20240215 | 163100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 162 | 20240215 | 163000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 163 | 20240215 | 162900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 164 | 20240215 | 162800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 165 | 20240215 | 162700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 166 | 20240215 | 162600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 167 | 20240215 | 162500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 168 | 20240215 | 162400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 169 | 20240215 | 162300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 170 | 20240215 | 162200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 171 | 20240215 | 162100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 172 | 20240215 | 162000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 173 | 20240215 | 161900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 174 | 20240215 | 161800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 175 | 20240215 | 161700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 176 | 20240215 | 161600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 177 | 20240215 | 161500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 178 | 20240215 | 161400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 179 | 20240215 | 161300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 180 | 20240215 | 161200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 181 | 20240215 | 161100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 182 | 20240215 | 161000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 6513 |
| 183 | 20240215 | 160900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 184 | 20240215 | 160800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 185 | 20240215 | 160700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 186 | 20240215 | 160600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 187 | 20240215 | 160500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 188 | 20240215 | 160400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 189 | 20240215 | 160300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 190 | 20240215 | 160200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 191 | 20240215 | 160100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 192 | 20240215 | 160000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 193 | 20240215 | 155900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 194 | 20240215 | 155800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 195 | 20240215 | 155700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 196 | 20240215 | 155600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 197 | 20240215 | 155500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 198 | 20240215 | 155400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 199 | 20240215 | 155300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 200 | 20240215 | 155200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 201 | 20240215 | 155100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 202 | 20240215 | 155000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 203 | 20240215 | 154900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 204 | 20240215 | 154800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 205 | 20240215 | 154700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 206 | 20240215 | 154600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 207 | 20240215 | 154500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 208 | 20240215 | 154400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 209 | 20240215 | 154300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 210 | 20240215 | 154200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 211 | 20240215 | 154100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 212 | 20240215 | 154000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 6513 |
| 213 | 20240215 | 153900 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 214 | 20240215 | 153800 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 215 | 20240215 | 153700 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 216 | 20240215 | 153600 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 217 | 20240215 | 153500 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 218 | 20240215 | 153400 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 219 | 20240215 | 153300 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 220 | 20240215 | 153200 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 221 | 20240215 | 153100 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 0 |
| 222 | 20240215 | 153000 | 1137325575 | 2695 | 2695 | 2695 | 2695 | 6513 |
| 223 | 20240215 | 152900 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 224 | 20240215 | 152800 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 225 | 20240215 | 152700 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 226 | 20240215 | 152600 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 227 | 20240215 | 152500 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 228 | 20240215 | 152400 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 229 | 20240215 | 152300 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 230 | 20240215 | 152200 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 231 | 20240215 | 152100 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 232 | 20240215 | 152000 | 1119773040 | 2695 | 2695 | 2695 | 2695 | 0 |
| 233 | 20240215 | 151900 | 1119773040 | 2695 | 2705 | 2705 | 2695 | 3019 |
| 234 | 20240215 | 151800 | 1111622225 | 2710 | 2710 | 2710 | 2710 | 11 |
| 235 | 20240215 | 151700 | 1111592415 | 2710 | 2700 | 2710 | 2700 | 380 |
| 236 | 20240215 | 151600 | 1110566365 | 2710 | 2710 | 2710 | 2700 | 1314 |
| 237 | 20240215 | 151500 | 1107009570 | 2715 | 2705 | 2715 | 2705 | 1835 |
| 238 | 20240215 | 151400 | 1102036705 | 2710 | 2710 | 2715 | 2710 | 1906 |
| 239 | 20240215 | 151300 | 1096871325 | 2710 | 2705 | 2710 | 2705 | 40 |
| 240 | 20240215 | 151200 | 1096763075 | 2710 | 2710 | 2710 | 2710 | 300 |
| 241 | 20240215 | 151100 | 1095950075 | 2710 | 2710 | 2710 | 2710 | 410 |
| 242 | 20240215 | 151000 | 1094838975 | 2715 | 2715 | 2715 | 2715 | 146 |
| 243 | 20240215 | 150900 | 1094442585 | 2715 | 2715 | 2715 | 2715 | 31 |
| 244 | 20240215 | 150800 | 1094358420 | 2715 | 2715 | 2720 | 2715 | 765 |
| 245 | 20240215 | 150700 | 1092278520 | 2720 | 2710 | 2720 | 2705 | 3061 |
| 246 | 20240215 | 150600 | 1083996490 | 2720 | 2720 | 2720 | 2720 | 0 |
| 247 | 20240215 | 150500 | 1083996490 | 2720 | 2720 | 2720 | 2720 | 20 |
| 248 | 20240215 | 150400 | 1083942090 | 2720 | 2715 | 2720 | 2715 | 445 |
| 249 | 20240215 | 150300 | 1082733265 | 2715 | 2715 | 2715 | 2715 | 1 |
| 250 | 20240215 | 150200 | 1082730550 | 2715 | 2720 | 2725 | 2715 | 2808 |
| 251 | 20240215 | 150100 | 1075080910 | 2720 | 2715 | 2725 | 2715 | 4092 |
| 252 | 20240215 | 150000 | 1063950880 | 2715 | 2715 | 2715 | 2715 | 6 |
| 253 | 20240215 | 145900 | 1063934590 | 2720 | 2720 | 2720 | 2720 | 500 |
| 254 | 20240215 | 145800 | 1062574590 | 2710 | 2710 | 2710 | 2710 | 315 |
| 255 | 20240215 | 145700 | 1061720940 | 2720 | 2720 | 2720 | 2720 | 36 |
| 256 | 20240215 | 145600 | 1061623020 | 2720 | 2715 | 2720 | 2715 | 109 |
| 257 | 20240215 | 145500 | 1061327080 | 2720 | 2720 | 2720 | 2720 | 0 |
| 258 | 20240215 | 145400 | 1061327080 | 2720 | 2720 | 2720 | 2720 | 0 |
| 259 | 20240215 | 145300 | 1061327080 | 2720 | 2720 | 2720 | 2720 | 1916 |
| 260 | 20240215 | 145200 | 1056115560 | 2720 | 2720 | 2720 | 2720 | 1 |
| 261 | 20240215 | 145100 | 1056112840 | 2710 | 2710 | 2710 | 2710 | 980 |
| 262 | 20240215 | 145000 | 1053457040 | 2725 | 2725 | 2725 | 2710 | 1619 |
| 263 | 20240215 | 144900 | 1049064825 | 2725 | 2725 | 2725 | 2715 | 1992 |
| 264 | 20240215 | 144800 | 1043656115 | 2720 | 2715 | 2720 | 2715 | 382 |
| 265 | 20240215 | 144700 | 1042617085 | 2720 | 2720 | 2720 | 2720 | 0 |
| 266 | 20240215 | 144600 | 1042617085 | 2720 | 2720 | 2720 | 2720 | 1 |
| 267 | 20240215 | 144500 | 1042614365 | 2720 | 2720 | 2720 | 2720 | 0 |
| 268 | 20240215 | 144400 | 1042614365 | 2720 | 2720 | 2720 | 2720 | 113 |
| 269 | 20240215 | 144300 | 1042307005 | 2720 | 2720 | 2720 | 2720 | 54 |
| 270 | 20240215 | 144200 | 1042160125 | 2720 | 2720 | 2720 | 2720 | 51 |
| 271 | 20240215 | 144100 | 1042021405 | 2715 | 2715 | 2715 | 2715 | 150 |
| 272 | 20240215 | 144000 | 1041614155 | 2720 | 2715 | 2720 | 2715 | 1925 |
| 273 | 20240215 | 143900 | 1036387680 | 2715 | 2725 | 2725 | 2715 | 1032 |
| 274 | 20240215 | 143800 | 1033579675 | 2720 | 2730 | 2730 | 2720 | 863 |
| 275 | 20240215 | 143700 | 1031227235 | 2730 | 2715 | 2730 | 2715 | 706 |
| 276 | 20240215 | 143600 | 1029307355 | 2730 | 2730 | 2730 | 2730 | 20 |
| 277 | 20240215 | 143500 | 1029252755 | 2730 | 2720 | 2730 | 2720 | 4565 |
| 278 | 20240215 | 143400 | 1016813300 | 2715 | 2725 | 2725 | 2715 | 1288 |
| 279 | 20240215 | 143300 | 1013311880 | 2725 | 2720 | 2725 | 2720 | 81 |
| 280 | 20240215 | 143200 | 1013091465 | 2720 | 2720 | 2725 | 2720 | 2060 |
| 281 | 20240215 | 143100 | 1007488160 | 2725 | 2725 | 2725 | 2725 | 0 |
| 282 | 20240215 | 143000 | 1007488160 | 2725 | 2725 | 2725 | 2725 | 0 |
| 283 | 20240215 | 142900 | 1007488160 | 2725 | 2725 | 2725 | 2725 | 1 |
| 284 | 20240215 | 142800 | 1007485435 | 2710 | 2720 | 2725 | 2710 | 6087 |
| 285 | 20240215 | 142700 | 990914625 | 2720 | 2720 | 2720 | 2710 | 182 |
| 286 | 20240215 | 142600 | 990419905 | 2720 | 2715 | 2720 | 2710 | 1046 |
| 287 | 20240215 | 142500 | 987580020 | 2715 | 2715 | 2715 | 2715 | 0 |
| 288 | 20240215 | 142400 | 987580020 | 2715 | 2715 | 2715 | 2715 | 0 |
| 289 | 20240215 | 142300 | 987580020 | 2715 | 2715 | 2715 | 2715 | 11 |
| 290 | 20240215 | 142200 | 987550155 | 2715 | 2715 | 2715 | 2715 | 0 |
| 291 | 20240215 | 142100 | 987550155 | 2715 | 2715 | 2715 | 2715 | 0 |
| 292 | 20240215 | 142000 | 987550155 | 2715 | 2715 | 2715 | 2715 | 0 |
| 293 | 20240215 | 141900 | 987550155 | 2715 | 2715 | 2715 | 2715 | 0 |
| 294 | 20240215 | 141800 | 987550155 | 2715 | 2715 | 2715 | 2715 | 0 |
| 295 | 20240215 | 141700 | 987550155 | 2715 | 2715 | 2715 | 2715 | 40 |
| 296 | 20240215 | 141600 | 987441555 | 2715 | 2715 | 2715 | 2715 | 0 |
| 297 | 20240215 | 141500 | 987441555 | 2715 | 2715 | 2715 | 2715 | 1 |
| 298 | 20240215 | 141400 | 987438840 | 2705 | 2710 | 2710 | 2705 | 302 |
| 299 | 20240215 | 141300 | 986621615 | 2715 | 2715 | 2715 | 2715 | 257 |
| 300 | 20240215 | 141200 | 985923860 | 2715 | 2715 | 2715 | 2715 | 24 |
| 301 | 20240215 | 141100 | 985858700 | 2715 | 2710 | 2715 | 2710 | 54 |
| 302 | 20240215 | 141000 | 985712100 | 2715 | 2715 | 2715 | 2710 | 690 |
| 303 | 20240215 | 140900 | 983841205 | 2720 | 2720 | 2720 | 2720 | 0 |
| 304 | 20240215 | 140800 | 983841205 | 2720 | 2715 | 2720 | 2715 | 2 |
| 305 | 20240215 | 140700 | 983835770 | 2720 | 2725 | 2725 | 2720 | 244 |
| 306 | 20240215 | 140600 | 983171830 | 2725 | 2720 | 2725 | 2720 | 3785 |
| 307 | 20240215 | 140500 | 972876440 | 2720 | 2710 | 2720 | 2710 | 4940 |
| 308 | 20240215 | 140400 | 959488400 | 2705 | 2705 | 2705 | 2705 | 20 |
| 309 | 20240215 | 140300 | 959434300 | 2710 | 2720 | 2720 | 2705 | 7492 |
| 310 | 20240215 | 140200 | 939157650 | 2710 | 2710 | 2710 | 2710 | 0 |
| 311 | 20240215 | 140100 | 939157650 | 2710 | 2715 | 2715 | 2710 | 607 |
| 312 | 20240215 | 140000 | 937512640 | 2720 | 2715 | 2720 | 2715 | 644 |
| 313 | 20240215 | 135900 | 935763820 | 2715 | 2715 | 2715 | 2715 | 0 |
| 314 | 20240215 | 135800 | 935763820 | 2715 | 2715 | 2715 | 2715 | 20 |
| 315 | 20240215 | 135700 | 935709520 | 2715 | 2710 | 2715 | 2710 | 737 |
| 316 | 20240215 | 135600 | 933712170 | 2715 | 2715 | 2715 | 2715 | 0 |
| 317 | 20240215 | 135500 | 933712170 | 2715 | 2715 | 2715 | 2715 | 1001 |
| 318 | 20240215 | 135400 | 930994455 | 2715 | 2715 | 2715 | 2715 | 0 |
| 319 | 20240215 | 135300 | 930994455 | 2715 | 2715 | 2715 | 2715 | 0 |
| 320 | 20240215 | 135200 | 930994455 | 2715 | 2715 | 2715 | 2715 | 103 |
| 321 | 20240215 | 135100 | 930714810 | 2715 | 2715 | 2715 | 2715 | 5 |
| 322 | 20240215 | 135000 | 930701235 | 2715 | 2710 | 2715 | 2710 | 722 |
| 323 | 20240215 | 134900 | 928744575 | 2715 | 2715 | 2715 | 2715 | 0 |
| 324 | 20240215 | 134800 | 928744575 | 2715 | 2715 | 2715 | 2715 | 546 |
| 325 | 20240215 | 134700 | 927262185 | 2720 | 2720 | 2720 | 2720 | 0 |
| 326 | 20240215 | 134600 | 927262185 | 2720 | 2720 | 2720 | 2720 | 1 |
| 327 | 20240215 | 134500 | 927259465 | 2720 | 2715 | 2720 | 2715 | 27 |
| 328 | 20240215 | 134400 | 927186145 | 2720 | 2715 | 2720 | 2715 | 59 |
| 329 | 20240215 | 134300 | 927025950 | 2720 | 2715 | 2720 | 2715 | 546 |
| 330 | 20240215 | 134200 | 925543545 | 2715 | 2715 | 2715 | 2715 | 200 |
| 331 | 20240215 | 134100 | 925000545 | 2715 | 2720 | 2720 | 2715 | 34 |
| 332 | 20240215 | 134000 | 924908225 | 2720 | 2720 | 2720 | 2720 | 509 |
| 333 | 20240215 | 133900 | 923523745 | 2715 | 2715 | 2715 | 2715 | 28 |
| 334 | 20240215 | 133800 | 923447725 | 2715 | 2715 | 2715 | 2715 | 10 |
| 335 | 20240215 | 133700 | 923420575 | 2720 | 2715 | 2720 | 2715 | 3044 |
| 336 | 20240215 | 133600 | 915141005 | 2720 | 2715 | 2720 | 2715 | 42 |
| 337 | 20240215 | 133500 | 915026970 | 2715 | 2715 | 2715 | 2710 | 562 |
| 338 | 20240215 | 133400 | 913501900 | 2720 | 2715 | 2720 | 2715 | 557 |
| 339 | 20240215 | 133300 | 911989560 | 2715 | 2715 | 2720 | 2715 | 544 |
| 340 | 20240215 | 133200 | 910510055 | 2715 | 2715 | 2715 | 2715 | 21 |
| 341 | 20240215 | 133100 | 910453040 | 2715 | 2715 | 2715 | 2715 | 417 |
| 342 | 20240215 | 133000 | 909320885 | 2720 | 2715 | 2720 | 2715 | 153 |
| 343 | 20240215 | 132900 | 908905420 | 2715 | 2710 | 2715 | 2710 | 411 |
| 344 | 20240215 | 132800 | 907791555 | 2715 | 2715 | 2715 | 2715 | 432 |
| 345 | 20240215 | 132700 | 906618675 | 2710 | 2710 | 2710 | 2710 | 0 |
| 346 | 20240215 | 132600 | 906618675 | 2710 | 2710 | 2710 | 2710 | 0 |
| 347 | 20240215 | 132500 | 906618675 | 2710 | 2710 | 2710 | 2710 | 225 |
| 348 | 20240215 | 132400 | 906008925 | 2710 | 2710 | 2710 | 2710 | 25 |
| 349 | 20240215 | 132300 | 905941175 | 2710 | 2710 | 2710 | 2710 | 0 |
| 350 | 20240215 | 132200 | 905941175 | 2710 | 2710 | 2710 | 2710 | 100 |
| 351 | 20240215 | 132100 | 905670175 | 2715 | 2715 | 2715 | 2715 | 239 |
| 352 | 20240215 | 132000 | 905021290 | 2715 | 2715 | 2715 | 2715 | 42 |
| 353 | 20240215 | 131900 | 904907260 | 2715 | 2710 | 2715 | 2710 | 1019 |
| 354 | 20240215 | 131800 | 902140680 | 2710 | 2710 | 2710 | 2710 | 46 |
| 355 | 20240215 | 131700 | 902016020 | 2715 | 2715 | 2715 | 2715 | 0 |
| 356 | 20240215 | 131600 | 902016020 | 2715 | 2715 | 2715 | 2715 | 0 |
| 357 | 20240215 | 131500 | 902016020 | 2715 | 2710 | 2715 | 2710 | 1291 |
| 358 | 20240215 | 131400 | 898514145 | 2710 | 2710 | 2710 | 2710 | 42 |
| 359 | 20240215 | 131300 | 898400325 | 2710 | 2710 | 2710 | 2710 | 1158 |
| 360 | 20240215 | 131200 | 895262145 | 2715 | 2715 | 2715 | 2715 | 0 |
| 361 | 20240215 | 131100 | 895262145 | 2715 | 2715 | 2715 | 2715 | 88 |
| 362 | 20240215 | 131000 | 895023225 | 2710 | 2710 | 2710 | 2710 | 1 |
| 363 | 20240215 | 130900 | 895020515 | 2720 | 2720 | 2720 | 2720 | 12 |
| 364 | 20240215 | 130800 | 894987875 | 2720 | 2720 | 2720 | 2715 | 3033 |
| 365 | 20240215 | 130700 | 886753225 | 2715 | 2715 | 2715 | 2715 | 241 |
| 366 | 20240215 | 130600 | 886098910 | 2715 | 2715 | 2715 | 2715 | 50 |
| 367 | 20240215 | 130500 | 885963160 | 2715 | 2715 | 2715 | 2715 | 30 |
| 368 | 20240215 | 130400 | 885881710 | 2715 | 2715 | 2720 | 2715 | 121 |
| 369 | 20240215 | 130300 | 885553190 | 2715 | 2710 | 2715 | 2710 | 6 |
| 370 | 20240215 | 130200 | 885536925 | 2710 | 2715 | 2715 | 2710 | 102 |
| 371 | 20240215 | 130100 | 885260495 | 2720 | 2720 | 2720 | 2720 | 5 |
| 372 | 20240215 | 130000 | 885246895 | 2720 | 2720 | 2720 | 2720 | 16 |
| 373 | 20240215 | 125900 | 885203375 | 2715 | 2715 | 2720 | 2715 | 112 |
| 374 | 20240215 | 125800 | 884899290 | 2720 | 2715 | 2720 | 2715 | 110 |
| 375 | 20240215 | 125700 | 884600635 | 2710 | 2715 | 2715 | 2710 | 681 |
| 376 | 20240215 | 125600 | 882751770 | 2715 | 2715 | 2715 | 2715 | 0 |
| 377 | 20240215 | 125500 | 882751770 | 2715 | 2715 | 2715 | 2715 | 1 |
| 378 | 20240215 | 125400 | 882749055 | 2715 | 2710 | 2715 | 2710 | 104 |
| 379 | 20240215 | 125300 | 882467145 | 2710 | 2710 | 2710 | 2710 | 5 |
| 380 | 20240215 | 125200 | 882453595 | 2710 | 2710 | 2715 | 2710 | 34 |
| 381 | 20240215 | 125100 | 882361355 | 2715 | 2715 | 2715 | 2715 | 0 |
| 382 | 20240215 | 125000 | 882361355 | 2715 | 2715 | 2715 | 2715 | 10 |
| 383 | 20240215 | 124900 | 882334205 | 2710 | 2710 | 2710 | 2710 | 328 |
| 384 | 20240215 | 124800 | 881445325 | 2710 | 2715 | 2715 | 2710 | 11 |
| 385 | 20240215 | 124700 | 881415470 | 2705 | 2705 | 2705 | 2705 | 24 |
| 386 | 20240215 | 124600 | 881350550 | 2715 | 2715 | 2715 | 2715 | 2 |
| 387 | 20240215 | 124500 | 881345120 | 2705 | 2705 | 2705 | 2705 | 0 |
| 388 | 20240215 | 124400 | 881345120 | 2705 | 2705 | 2705 | 2705 | 200 |
| 389 | 20240215 | 124300 | 880804120 | 2705 | 2710 | 2710 | 2705 | 201 |
| 390 | 20240215 | 124200 | 880259415 | 2705 | 2715 | 2715 | 2705 | 2 |
| 391 | 20240215 | 124100 | 880253995 | 2705 | 2705 | 2705 | 2705 | 1000 |
| 392 | 20240215 | 124000 | 877548995 | 2705 | 2715 | 2715 | 2705 | 42 |
| 393 | 20240215 | 123900 | 877435335 | 2710 | 2710 | 2710 | 2710 | 10 |
| 394 | 20240215 | 123800 | 877408235 | 2710 | 2710 | 2710 | 2710 | 258 |
| 395 | 20240215 | 123700 | 876709055 | 2715 | 2715 | 2715 | 2715 | 12 |
| 396 | 20240215 | 123600 | 876676475 | 2700 | 2700 | 2700 | 2700 | 0 |
| 397 | 20240215 | 123500 | 876676475 | 2700 | 2710 | 2720 | 2700 | 6504 |
| 398 | 20240215 | 123400 | 859080085 | 2715 | 2720 | 2720 | 2715 | 917 |
| 399 | 20240215 | 123300 | 856590420 | 2720 | 2720 | 2720 | 2715 | 706 |
| 400 | 20240215 | 123200 | 854673205 | 2720 | 2720 | 2720 | 2720 | 2 |
| 401 | 20240215 | 123100 | 854667765 | 2720 | 2715 | 2720 | 2715 | 502 |
| 402 | 20240215 | 123000 | 853304830 | 2715 | 2720 | 2720 | 2715 | 516 |
| 403 | 20240215 | 122900 | 851903825 | 2715 | 2715 | 2715 | 2715 | 389 |
| 404 | 20240215 | 122800 | 850847690 | 2720 | 2720 | 2720 | 2720 | 8 |
| 405 | 20240215 | 122700 | 850825930 | 2715 | 2715 | 2715 | 2715 | 0 |
| 406 | 20240215 | 122600 | 850825930 | 2715 | 2720 | 2720 | 2715 | 98 |
| 407 | 20240215 | 122500 | 850559380 | 2720 | 2720 | 2725 | 2720 | 129 |
| 408 | 20240215 | 122400 | 850208450 | 2720 | 2720 | 2720 | 2720 | 0 |
| 409 | 20240215 | 122300 | 850208450 | 2720 | 2720 | 2720 | 2720 | 124 |
| 410 | 20240215 | 122200 | 849871170 | 2715 | 2720 | 2720 | 2715 | 1849 |
| 411 | 20240215 | 122100 | 844848395 | 2720 | 2720 | 2720 | 2720 | 1 |
| 412 | 20240215 | 122000 | 844845675 | 2725 | 2725 | 2725 | 2725 | 0 |
| 413 | 20240215 | 121900 | 844845675 | 2725 | 2725 | 2725 | 2725 | 91 |
| 414 | 20240215 | 121800 | 844597700 | 2725 | 2725 | 2725 | 2725 | 0 |
| 415 | 20240215 | 121700 | 844597700 | 2725 | 2725 | 2725 | 2725 | 4 |
| 416 | 20240215 | 121600 | 844586800 | 2720 | 2725 | 2725 | 2720 | 607 |
| 417 | 20240215 | 121500 | 842935755 | 2725 | 2720 | 2725 | 2720 | 19 |
| 418 | 20240215 | 121400 | 842884070 | 2720 | 2720 | 2720 | 2720 | 637 |
| 419 | 20240215 | 121300 | 841151430 | 2720 | 2720 | 2725 | 2720 | 312 |
| 420 | 20240215 | 121200 | 840302710 | 2720 | 2725 | 2725 | 2720 | 1190 |
| 421 | 20240215 | 121100 | 837061910 | 2725 | 2725 | 2725 | 2725 | 214 |
| 422 | 20240215 | 121000 | 836478760 | 2725 | 2730 | 2730 | 2725 | 3982 |
| 423 | 20240215 | 120900 | 825627795 | 2735 | 2730 | 2735 | 2730 | 291 |
| 424 | 20240215 | 120800 | 824831955 | 2735 | 2735 | 2735 | 2735 | 0 |
| 425 | 20240215 | 120700 | 824831955 | 2735 | 2735 | 2735 | 2735 | 70 |
| 426 | 20240215 | 120600 | 824640505 | 2730 | 2735 | 2735 | 2730 | 2825 |
| 427 | 20240215 | 120500 | 816927705 | 2730 | 2735 | 2740 | 2730 | 435 |
| 428 | 20240215 | 120400 | 815737355 | 2735 | 2735 | 2735 | 2735 | 0 |
| 429 | 20240215 | 120300 | 815737355 | 2735 | 2735 | 2735 | 2735 | 3693 |
| 430 | 20240215 | 120200 | 805637000 | 2735 | 2740 | 2740 | 2735 | 332 |
| 431 | 20240215 | 120100 | 804728760 | 2740 | 2740 | 2740 | 2740 | 1431 |
| 432 | 20240215 | 120000 | 800807820 | 2740 | 2740 | 2740 | 2735 | 9185 |
| 433 | 20240215 | 115900 | 775641455 | 2735 | 2735 | 2735 | 2735 | 756 |
| 434 | 20240215 | 115800 | 773573795 | 2730 | 2740 | 2740 | 2730 | 338 |
| 435 | 20240215 | 115700 | 772650125 | 2730 | 2735 | 2740 | 2730 | 8402 |
| 436 | 20240215 | 115600 | 749670755 | 2730 | 2730 | 2730 | 2730 | 2453 |
| 437 | 20240215 | 115500 | 742974065 | 2730 | 2730 | 2735 | 2730 | 720 |
| 438 | 20240215 | 115400 | 741008375 | 2735 | 2730 | 2735 | 2730 | 1444 |
| 439 | 20240215 | 115300 | 737061150 | 2735 | 2730 | 2735 | 2730 | 1702 |
| 440 | 20240215 | 115200 | 732407430 | 2730 | 2730 | 2730 | 2730 | 200 |
| 441 | 20240215 | 115100 | 731861430 | 2725 | 2725 | 2725 | 2725 | 0 |
| 442 | 20240215 | 115000 | 731861430 | 2725 | 2725 | 2735 | 2725 | 3578 |
| 443 | 20240215 | 114900 | 722076970 | 2730 | 2730 | 2730 | 2730 | 637 |
| 444 | 20240215 | 114800 | 720337960 | 2730 | 2730 | 2735 | 2725 | 5702 |
| 445 | 20240215 | 114700 | 704771225 | 2730 | 2725 | 2730 | 2725 | 9741 |
| 446 | 20240215 | 114600 | 678226515 | 2725 | 2720 | 2725 | 2720 | 789 |
| 447 | 20240215 | 114500 | 676080350 | 2720 | 2725 | 2725 | 2720 | 1212 |
| 448 | 20240215 | 114400 | 672777865 | 2725 | 2725 | 2725 | 2725 | 284 |
| 449 | 20240215 | 114300 | 672003965 | 2725 | 2725 | 2725 | 2725 | 86 |
| 450 | 20240215 | 114200 | 671769615 | 2725 | 2725 | 2725 | 2725 | 347 |
| 451 | 20240215 | 114100 | 670824040 | 2725 | 2725 | 2725 | 2725 | 371 |
| 452 | 20240215 | 114000 | 669813065 | 2730 | 2725 | 2730 | 2725 | 3 |
| 453 | 20240215 | 113900 | 669804885 | 2725 | 2725 | 2725 | 2725 | 911 |
| 454 | 20240215 | 113800 | 667322410 | 2725 | 2725 | 2725 | 2725 | 0 |
| 455 | 20240215 | 113700 | 667322410 | 2725 | 2725 | 2725 | 2725 | 35 |
| 456 | 20240215 | 113600 | 667227035 | 2730 | 2730 | 2730 | 2730 | 2 |
| 457 | 20240215 | 113500 | 667221575 | 2725 | 2725 | 2725 | 2725 | 3317 |
| 458 | 20240215 | 113400 | 658182750 | 2725 | 2725 | 2725 | 2725 | 100 |
| 459 | 20240215 | 113300 | 657910250 | 2725 | 2725 | 2725 | 2725 | 23 |
| 460 | 20240215 | 113200 | 657847575 | 2725 | 2725 | 2725 | 2725 | 878 |
| 461 | 20240215 | 113100 | 655455025 | 2725 | 2725 | 2725 | 2725 | 0 |
| 462 | 20240215 | 113000 | 655455025 | 2725 | 2725 | 2725 | 2725 | 1953 |
| 463 | 20240215 | 112900 | 650133100 | 2730 | 2730 | 2730 | 2730 | 1248 |
| 464 | 20240215 | 112800 | 646726060 | 2725 | 2725 | 2725 | 2725 | 50 |
| 465 | 20240215 | 112700 | 646589810 | 2730 | 2730 | 2730 | 2730 | 1769 |
| 466 | 20240215 | 112600 | 641760440 | 2725 | 2730 | 2730 | 2725 | 2346 |
| 467 | 20240215 | 112500 | 635360060 | 2730 | 2730 | 2730 | 2730 | 418 |
| 468 | 20240215 | 112400 | 634218920 | 2730 | 2730 | 2730 | 2725 | 764 |
| 469 | 20240215 | 112300 | 632133700 | 2730 | 2725 | 2730 | 2725 | 338 |
| 470 | 20240215 | 112200 | 631212590 | 2730 | 2735 | 2735 | 2730 | 189 |
| 471 | 20240215 | 112100 | 630696610 | 2735 | 2725 | 2735 | 2725 | 10940 |
| 472 | 20240215 | 112000 | 600799405 | 2725 | 2730 | 2730 | 2725 | 1250 |
| 473 | 20240215 | 111900 | 597387155 | 2730 | 2725 | 2730 | 2725 | 1987 |
| 474 | 20240215 | 111800 | 591972470 | 2725 | 2725 | 2730 | 2720 | 130 |
| 475 | 20240215 | 111700 | 591617680 | 2725 | 2725 | 2730 | 2725 | 1576 |
| 476 | 20240215 | 111600 | 587323000 | 2730 | 2725 | 2730 | 2725 | 861 |
| 477 | 20240215 | 111500 | 584976490 | 2730 | 2725 | 2730 | 2725 | 536 |
| 478 | 20240215 | 111400 | 583513545 | 2730 | 2725 | 2730 | 2720 | 1121 |
| 479 | 20240215 | 111300 | 580455870 | 2725 | 2720 | 2725 | 2720 | 216 |
| 480 | 20240215 | 111200 | 579867450 | 2725 | 2720 | 2725 | 2720 | 1154 |
| 481 | 20240215 | 111100 | 576723680 | 2710 | 2710 | 2710 | 2710 | 1 |
| 482 | 20240215 | 111000 | 576720970 | 2720 | 2720 | 2725 | 2710 | 3693 |
| 483 | 20240215 | 110900 | 566664925 | 2710 | 2710 | 2710 | 2710 | 520 |
| 484 | 20240215 | 110800 | 565255725 | 2715 | 2715 | 2725 | 2715 | 2539 |
| 485 | 20240215 | 110700 | 558351575 | 2705 | 2710 | 2710 | 2705 | 63 |
| 486 | 20240215 | 110600 | 558181110 | 2715 | 2695 | 2715 | 2695 | 3504 |
| 487 | 20240215 | 110500 | 548680835 | 2695 | 2695 | 2705 | 2695 | 947 |
| 488 | 20240215 | 110400 | 546120455 | 2700 | 2700 | 2700 | 2695 | 907 |
| 489 | 20240215 | 110300 | 543672725 | 2700 | 2700 | 2700 | 2700 | 197 |
| 490 | 20240215 | 110200 | 543140825 | 2705 | 2700 | 2705 | 2700 | 904 |
| 491 | 20240215 | 110100 | 540699985 | 2700 | 2705 | 2705 | 2700 | 442 |
| 492 | 20240215 | 110000 | 539504380 | 2705 | 2710 | 2710 | 2705 | 1231 |
| 493 | 20240215 | 105900 | 536168670 | 2715 | 2715 | 2715 | 2715 | 814 |
| 494 | 20240215 | 105800 | 533958660 | 2715 | 2715 | 2715 | 2715 | 30 |
| 495 | 20240215 | 105700 | 533877210 | 2715 | 2710 | 2715 | 2710 | 2268 |
| 496 | 20240215 | 105600 | 527730820 | 2710 | 2700 | 2710 | 2700 | 751 |
| 497 | 20240215 | 105500 | 525700120 | 2700 | 2705 | 2710 | 2700 | 4517 |
| 498 | 20240215 | 105400 | 513499030 | 2705 | 2710 | 2710 | 2705 | 1987 |
| 499 | 20240215 | 105300 | 508123960 | 2710 | 2710 | 2710 | 2710 | 769 |
| 500 | 20240215 | 105200 | 506039970 | 2710 | 2715 | 2715 | 2710 | 105 |
| 501 | 20240215 | 105100 | 505755170 | 2715 | 2715 | 2715 | 2715 | 437 |
| 502 | 20240215 | 105000 | 504568715 | 2715 | 2720 | 2720 | 2715 | 3427 |
| 503 | 20240215 | 104900 | 495249775 | 2725 | 2725 | 2725 | 2725 | 1445 |
| 504 | 20240215 | 104800 | 491312150 | 2725 | 2725 | 2730 | 2725 | 361 |
| 505 | 20240215 | 104700 | 490328015 | 2725 | 2730 | 2730 | 2725 | 744 |
| 506 | 20240215 | 104600 | 488300520 | 2730 | 2720 | 2730 | 2715 | 23769 |
| 507 | 20240215 | 104500 | 423560835 | 2720 | 2715 | 2720 | 2715 | 8951 |
| 508 | 20240215 | 104400 | 399214625 | 2715 | 2715 | 2715 | 2715 | 506 |
| 509 | 20240215 | 104300 | 397840835 | 2715 | 2715 | 2715 | 2715 | 184 |
| 510 | 20240215 | 104200 | 397341275 | 2715 | 2715 | 2715 | 2715 | 200 |
| 511 | 20240215 | 104100 | 396798275 | 2710 | 2720 | 2720 | 2710 | 531 |
| 512 | 20240215 | 104000 | 395356760 | 2715 | 2710 | 2715 | 2710 | 5904 |
| 513 | 20240215 | 103900 | 379354450 | 2715 | 2715 | 2715 | 2715 | 507 |
| 514 | 20240215 | 103800 | 377977945 | 2720 | 2715 | 2720 | 2715 | 46 |
| 515 | 20240215 | 103700 | 377852840 | 2725 | 2720 | 2725 | 2720 | 874 |
| 516 | 20240215 | 103600 | 375475555 | 2720 | 2720 | 2725 | 2715 | 2626 |
| 517 | 20240215 | 103500 | 368329110 | 2720 | 2720 | 2720 | 2720 | 516 |
| 518 | 20240215 | 103400 | 366925590 | 2720 | 2720 | 2720 | 2720 | 577 |
| 519 | 20240215 | 103300 | 365356150 | 2720 | 2720 | 2720 | 2720 | 1572 |
| 520 | 20240215 | 103200 | 361080310 | 2710 | 2710 | 2710 | 2710 | 0 |
| 521 | 20240215 | 103100 | 361080310 | 2710 | 2720 | 2720 | 2710 | 2031 |
| 522 | 20240215 | 103000 | 355576200 | 2720 | 2715 | 2720 | 2715 | 5089 |
| 523 | 20240215 | 102900 | 341741550 | 2715 | 2715 | 2715 | 2715 | 2373 |
| 524 | 20240215 | 102800 | 335298855 | 2720 | 2720 | 2720 | 2720 | 957 |
| 525 | 20240215 | 102700 | 332695815 | 2720 | 2715 | 2720 | 2715 | 3555 |
| 526 | 20240215 | 102600 | 323029970 | 2715 | 2720 | 2720 | 2715 | 1744 |
| 527 | 20240215 | 102500 | 318295000 | 2720 | 2720 | 2720 | 2720 | 842 |
| 528 | 20240215 | 102400 | 316004760 | 2720 | 2715 | 2720 | 2715 | 2728 |
| 529 | 20240215 | 102300 | 308597710 | 2715 | 2720 | 2720 | 2715 | 763 |
| 530 | 20240215 | 102200 | 306524530 | 2715 | 2715 | 2720 | 2715 | 1537 |
| 531 | 20240215 | 102100 | 302350270 | 2715 | 2710 | 2720 | 2710 | 4300 |
| 532 | 20240215 | 102000 | 290671540 | 2705 | 2705 | 2705 | 2705 | 2129 |
| 533 | 20240215 | 101900 | 284912595 | 2705 | 2705 | 2705 | 2705 | 267 |
| 534 | 20240215 | 101800 | 284190360 | 2700 | 2700 | 2705 | 2700 | 424 |
| 535 | 20240215 | 101700 | 283045400 | 2700 | 2700 | 2700 | 2695 | 1368 |
| 536 | 20240215 | 101600 | 279352500 | 2715 | 2705 | 2715 | 2705 | 4109 |
| 537 | 20240215 | 101500 | 268237645 | 2715 | 2710 | 2715 | 2710 | 2338 |
| 538 | 20240215 | 101400 | 261901310 | 2715 | 2715 | 2715 | 2715 | 58 |
| 539 | 20240215 | 101300 | 261743840 | 2715 | 2715 | 2715 | 2710 | 1159 |
| 540 | 20240215 | 101200 | 258602490 | 2715 | 2710 | 2715 | 2710 | 2144 |
| 541 | 20240215 | 101100 | 252781790 | 2715 | 2710 | 2715 | 2710 | 972 |
| 542 | 20240215 | 101000 | 250147495 | 2710 | 2710 | 2710 | 2710 | 1185 |
| 543 | 20240215 | 100900 | 246936145 | 2710 | 2710 | 2715 | 2710 | 2904 |
| 544 | 20240215 | 100800 | 239062565 | 2710 | 2705 | 2710 | 2700 | 4779 |
| 545 | 20240215 | 100700 | 226111565 | 2710 | 2700 | 2710 | 2700 | 6448 |
| 546 | 20240215 | 100600 | 208664345 | 2705 | 2700 | 2705 | 2700 | 4356 |
| 547 | 20240215 | 100500 | 196901005 | 2700 | 2695 | 2700 | 2685 | 3568 |
| 548 | 20240215 | 100400 | 187270985 | 2700 | 2695 | 2700 | 2695 | 5298 |
| 549 | 20240215 | 100300 | 172991590 | 2695 | 2685 | 2695 | 2685 | 9781 |
| 550 | 20240215 | 100200 | 146722050 | 2685 | 2680 | 2685 | 2680 | 2181 |
| 551 | 20240215 | 100100 | 140876870 | 2680 | 2680 | 2680 | 2680 | 0 |
| 552 | 20240215 | 100000 | 140876870 | 2680 | 2680 | 2680 | 2680 | 30 |
| 553 | 20240215 | 095900 | 140796470 | 2685 | 2680 | 2685 | 2680 | 387 |
| 554 | 20240215 | 095800 | 139759305 | 2670 | 2680 | 2680 | 2665 | 2976 |
| 555 | 20240215 | 095700 | 131818590 | 2680 | 2680 | 2680 | 2680 | 516 |
| 556 | 20240215 | 095600 | 130435710 | 2680 | 2680 | 2680 | 2680 | 31 |
| 557 | 20240215 | 095500 | 130352630 | 2685 | 2680 | 2685 | 2680 | 5 |
| 558 | 20240215 | 095400 | 130339225 | 2685 | 2685 | 2685 | 2685 | 0 |
| 559 | 20240215 | 095300 | 130339225 | 2685 | 2680 | 2685 | 2680 | 66 |
| 560 | 20240215 | 095200 | 130162260 | 2680 | 2680 | 2680 | 2680 | 66 |
| 561 | 20240215 | 095100 | 129985380 | 2675 | 2675 | 2675 | 2675 | 1798 |
| 562 | 20240215 | 095000 | 125175730 | 2675 | 2680 | 2680 | 2675 | 105 |
| 563 | 20240215 | 094900 | 124894340 | 2675 | 2680 | 2680 | 2675 | 2155 |
| 564 | 20240215 | 094800 | 119120190 | 2685 | 2685 | 2685 | 2685 | 0 |
| 565 | 20240215 | 094700 | 119120190 | 2685 | 2680 | 2685 | 2680 | 34 |
| 566 | 20240215 | 094600 | 119029020 | 2685 | 2690 | 2690 | 2685 | 104 |
| 567 | 20240215 | 094500 | 118749760 | 2690 | 2680 | 2690 | 2680 | 1939 |
| 568 | 20240215 | 094400 | 113543990 | 2690 | 2680 | 2690 | 2680 | 39 |
| 569 | 20240215 | 094300 | 113439460 | 2690 | 2690 | 2690 | 2690 | 308 |
| 570 | 20240215 | 094200 | 112610940 | 2690 | 2685 | 2690 | 2685 | 4070 |
| 571 | 20240215 | 094100 | 101678640 | 2690 | 2690 | 2690 | 2685 | 1282 |
| 572 | 20240215 | 094000 | 98230260 | 2690 | 2685 | 2690 | 2680 | 3703 |
| 573 | 20240215 | 093900 | 88287310 | 2685 | 2680 | 2685 | 2680 | 12 |
| 574 | 20240215 | 093800 | 88255095 | 2680 | 2680 | 2685 | 2680 | 1222 |
| 575 | 20240215 | 093700 | 84980050 | 2675 | 2675 | 2680 | 2675 | 3042 |
| 576 | 20240215 | 093600 | 76842530 | 2670 | 2670 | 2670 | 2670 | 12 |
| 577 | 20240215 | 093500 | 76810490 | 2670 | 2675 | 2675 | 2670 | 17 |
| 578 | 20240215 | 093400 | 76765055 | 2675 | 2675 | 2675 | 2675 | 3 |
| 579 | 20240215 | 093300 | 76757030 | 2670 | 2670 | 2670 | 2670 | 510 |
| 580 | 20240215 | 093200 | 75395330 | 2670 | 2670 | 2670 | 2670 | 1 |
| 581 | 20240215 | 093100 | 75392660 | 2660 | 2670 | 2670 | 2660 | 2 |
| 582 | 20240215 | 093000 | 75387330 | 2670 | 2670 | 2670 | 2670 | 10 |
| 583 | 20240215 | 092900 | 75360630 | 2670 | 2670 | 2670 | 2670 | 1 |
| 584 | 20240215 | 092800 | 75357960 | 2670 | 2670 | 2670 | 2670 | 0 |
| 585 | 20240215 | 092700 | 75357960 | 2670 | 2665 | 2670 | 2665 | 1599 |
| 586 | 20240215 | 092600 | 71094040 | 2665 | 2665 | 2665 | 2660 | 322 |
| 587 | 20240215 | 092500 | 70235915 | 2665 | 2665 | 2665 | 2665 | 186 |
| 588 | 20240215 | 092400 | 69740225 | 2660 | 2660 | 2665 | 2655 | 705 |
| 589 | 20240215 | 092300 | 67864255 | 2655 | 2665 | 2665 | 2655 | 500 |
| 590 | 20240215 | 092200 | 66536740 | 2665 | 2670 | 2670 | 2660 | 24 |
| 591 | 20240215 | 092100 | 66472805 | 2665 | 2670 | 2670 | 2665 | 6 |
| 592 | 20240215 | 092000 | 66456810 | 2670 | 2670 | 2670 | 2670 | 1 |
| 593 | 20240215 | 091900 | 66454140 | 2670 | 2670 | 2670 | 2670 | 120 |
| 594 | 20240215 | 091800 | 66133740 | 2670 | 2660 | 2670 | 2660 | 407 |
| 595 | 20240215 | 091700 | 65051100 | 2655 | 2665 | 2665 | 2655 | 4111 |
| 596 | 20240215 | 091600 | 54136380 | 2665 | 2670 | 2670 | 2660 | 1917 |
| 597 | 20240215 | 091500 | 49035475 | 2665 | 2675 | 2675 | 2665 | 238 |
| 598 | 20240215 | 091400 | 48399075 | 2675 | 2670 | 2675 | 2665 | 507 |
| 599 | 20240215 | 091300 | 47045805 | 2675 | 2675 | 2675 | 2670 | 9 |
| 600 | 20240215 | 091200 | 47021740 | 2675 | 2670 | 2675 | 2665 | 831 |
| 601 | 20240215 | 091100 | 44799190 | 2670 | 2670 | 2670 | 2670 | 1073 |
| 602 | 20240215 | 091000 | 41934280 | 2670 | 2670 | 2670 | 2665 | 779 |
| 603 | 20240215 | 090900 | 39854465 | 2670 | 2665 | 2670 | 2665 | 811 |
| 604 | 20240215 | 090800 | 37692920 | 2665 | 2660 | 2665 | 2650 | 317 |
| 605 | 20240215 | 090700 | 36849770 | 2660 | 2655 | 2660 | 2655 | 1052 |
| 606 | 20240215 | 090600 | 34056705 | 2655 | 2650 | 2655 | 2650 | 51 |
| 607 | 20240215 | 090500 | 33921550 | 2640 | 2645 | 2645 | 2635 | 5761 |
| 608 | 20240215 | 090400 | 18729290 | 2645 | 2660 | 2660 | 2645 | 1538 |
| 609 | 20240215 | 090300 | 14646705 | 2670 | 2665 | 2670 | 2660 | 99 |
| 610 | 20240215 | 090200 | 14383110 | 2665 | 2660 | 2665 | 2660 | 1145 |
| 611 | 20240215 | 090100 | 11334530 | 2655 | 2655 | 2655 | 2655 | 377 |
| 612 | 20240215 | 090000 | 10333595 | 2650 | 2655 | 2655 | 2650 | 3895 |