31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 13274 |
| 3 | 20240215 | 192500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 4 | 20240215 | 192400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 5 | 20240215 | 192300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 6 | 20240215 | 192200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 7 | 20240215 | 192100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 8 | 20240215 | 192000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 9 | 20240215 | 191900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 10 | 20240215 | 191800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 11 | 20240215 | 191700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 12 | 20240215 | 191600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 13 | 20240215 | 191500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 14 | 20240215 | 191400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 15 | 20240215 | 191300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 16 | 20240215 | 191200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 17 | 20240215 | 191100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 18 | 20240215 | 191000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 19 | 20240215 | 190900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 20 | 20240215 | 190800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 21 | 20240215 | 190700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 22 | 20240215 | 190600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 23 | 20240215 | 190500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 24 | 20240215 | 190400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 25 | 20240215 | 190300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 26 | 20240215 | 190200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 27 | 20240215 | 190100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 28 | 20240215 | 190000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 29 | 20240215 | 185900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 30 | 20240215 | 185800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 31 | 20240215 | 185700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 32 | 20240215 | 185600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 13274 |
| 33 | 20240215 | 185500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 34 | 20240215 | 185400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 35 | 20240215 | 185300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 36 | 20240215 | 185200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 37 | 20240215 | 185100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 38 | 20240215 | 185000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 39 | 20240215 | 184900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 40 | 20240215 | 184800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 41 | 20240215 | 184700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 42 | 20240215 | 184600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 43 | 20240215 | 184500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 44 | 20240215 | 184400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 45 | 20240215 | 184300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 46 | 20240215 | 184200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 47 | 20240215 | 184100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 48 | 20240215 | 184000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 49 | 20240215 | 183900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 50 | 20240215 | 183800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 51 | 20240215 | 183700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 52 | 20240215 | 183600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 53 | 20240215 | 183500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 54 | 20240215 | 183400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 55 | 20240215 | 183300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 56 | 20240215 | 183200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 57 | 20240215 | 183100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 58 | 20240215 | 183000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 59 | 20240215 | 182900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 60 | 20240215 | 182800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 61 | 20240215 | 182700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 62 | 20240215 | 182600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 13274 |
| 63 | 20240215 | 182500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 64 | 20240215 | 182400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 65 | 20240215 | 182300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 66 | 20240215 | 182200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 67 | 20240215 | 182100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 68 | 20240215 | 182000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 69 | 20240215 | 181900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 70 | 20240215 | 181800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 71 | 20240215 | 181700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 72 | 20240215 | 181600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 73 | 20240215 | 181500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 74 | 20240215 | 181400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 75 | 20240215 | 181300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 76 | 20240215 | 181200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 77 | 20240215 | 181100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 78 | 20240215 | 181000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 79 | 20240215 | 180900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 80 | 20240215 | 180800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 81 | 20240215 | 180700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 82 | 20240215 | 180600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 83 | 20240215 | 180500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 84 | 20240215 | 180400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 85 | 20240215 | 180300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 86 | 20240215 | 180200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 87 | 20240215 | 180100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 88 | 20240215 | 180000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 89 | 20240215 | 175900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 90 | 20240215 | 175800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 91 | 20240215 | 175700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 92 | 20240215 | 175600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 13274 |
| 93 | 20240215 | 175500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 94 | 20240215 | 175400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 95 | 20240215 | 175300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 96 | 20240215 | 175200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 97 | 20240215 | 175100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 98 | 20240215 | 175000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 99 | 20240215 | 174900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 100 | 20240215 | 174800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 101 | 20240215 | 174700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 102 | 20240215 | 174600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 103 | 20240215 | 174500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 104 | 20240215 | 174400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 105 | 20240215 | 174300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 106 | 20240215 | 174200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 107 | 20240215 | 174100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 108 | 20240215 | 174000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 109 | 20240215 | 173900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 110 | 20240215 | 173800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 111 | 20240215 | 173700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 112 | 20240215 | 173600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 113 | 20240215 | 173500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 114 | 20240215 | 173400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 115 | 20240215 | 173300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 116 | 20240215 | 173200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 117 | 20240215 | 173100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 118 | 20240215 | 173000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 119 | 20240215 | 172900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 120 | 20240215 | 172800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 121 | 20240215 | 172700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 122 | 20240215 | 172600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 13274 |
| 123 | 20240215 | 172500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 124 | 20240215 | 172400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 125 | 20240215 | 172300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 126 | 20240215 | 172200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 127 | 20240215 | 172100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 128 | 20240215 | 172000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 129 | 20240215 | 171900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 130 | 20240215 | 171800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 131 | 20240215 | 171700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 132 | 20240215 | 171600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 133 | 20240215 | 171500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 134 | 20240215 | 171400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 135 | 20240215 | 171300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 136 | 20240215 | 171200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 137 | 20240215 | 171100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 138 | 20240215 | 171000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 139 | 20240215 | 170900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 140 | 20240215 | 170800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 141 | 20240215 | 170700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 142 | 20240215 | 170600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 143 | 20240215 | 170500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 144 | 20240215 | 170400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 145 | 20240215 | 170300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 146 | 20240215 | 170200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 147 | 20240215 | 170100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 148 | 20240215 | 170000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 149 | 20240215 | 165900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 150 | 20240215 | 165800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 151 | 20240215 | 165700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 152 | 20240215 | 165600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 13274 |
| 153 | 20240215 | 165500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 154 | 20240215 | 165400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 155 | 20240215 | 165300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 156 | 20240215 | 165200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 157 | 20240215 | 165100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 158 | 20240215 | 165000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 159 | 20240215 | 164900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 160 | 20240215 | 164800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 161 | 20240215 | 164700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 162 | 20240215 | 164600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 163 | 20240215 | 164500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 164 | 20240215 | 164400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 165 | 20240215 | 164300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 166 | 20240215 | 164200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 167 | 20240215 | 164100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 168 | 20240215 | 164000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 169 | 20240215 | 163900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 170 | 20240215 | 163800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 171 | 20240215 | 163700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 172 | 20240215 | 163600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 173 | 20240215 | 163500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 174 | 20240215 | 163400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 175 | 20240215 | 163300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 176 | 20240215 | 163200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 177 | 20240215 | 163100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 178 | 20240215 | 163000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 179 | 20240215 | 162900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 180 | 20240215 | 162800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 181 | 20240215 | 162700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 182 | 20240215 | 162600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 13274 |
| 183 | 20240215 | 162500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 184 | 20240215 | 162400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 185 | 20240215 | 162300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 186 | 20240215 | 162200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 187 | 20240215 | 162100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 188 | 20240215 | 162000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 189 | 20240215 | 161900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 190 | 20240215 | 161800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 191 | 20240215 | 161700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 192 | 20240215 | 161600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 193 | 20240215 | 161500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 194 | 20240215 | 161400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 195 | 20240215 | 161300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 196 | 20240215 | 161200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 197 | 20240215 | 161100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 198 | 20240215 | 161000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 199 | 20240215 | 160900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 200 | 20240215 | 160800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 201 | 20240215 | 160700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 202 | 20240215 | 160600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 203 | 20240215 | 160500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 204 | 20240215 | 160400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 205 | 20240215 | 160300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 206 | 20240215 | 160200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 207 | 20240215 | 160100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 208 | 20240215 | 160000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 209 | 20240215 | 155900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 210 | 20240215 | 155800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 211 | 20240215 | 155700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 212 | 20240215 | 155600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 13274 |
| 213 | 20240215 | 155500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 214 | 20240215 | 155400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 215 | 20240215 | 155300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 216 | 20240215 | 155200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 217 | 20240215 | 155100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 218 | 20240215 | 155000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 219 | 20240215 | 154900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 220 | 20240215 | 154800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 221 | 20240215 | 154700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 222 | 20240215 | 154600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 223 | 20240215 | 154500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 224 | 20240215 | 154400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 225 | 20240215 | 154300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 226 | 20240215 | 154200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 227 | 20240215 | 154100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 228 | 20240215 | 154000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 229 | 20240215 | 153900 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 230 | 20240215 | 153800 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 231 | 20240215 | 153700 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 232 | 20240215 | 153600 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 233 | 20240215 | 153500 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 234 | 20240215 | 153400 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 235 | 20240215 | 153300 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 236 | 20240215 | 153200 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 237 | 20240215 | 153100 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 0 |
| 238 | 20240215 | 153000 | 2634474250 | 4425 | 4425 | 4425 | 4425 | 13274 |
| 239 | 20240215 | 152900 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 240 | 20240215 | 152800 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 241 | 20240215 | 152700 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 242 | 20240215 | 152600 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 243 | 20240215 | 152500 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 244 | 20240215 | 152400 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 245 | 20240215 | 152300 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 246 | 20240215 | 152200 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 247 | 20240215 | 152100 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 248 | 20240215 | 152000 | 2575736800 | 4445 | 4445 | 4445 | 4445 | 0 |
| 249 | 20240215 | 151900 | 2575736800 | 4445 | 4430 | 4445 | 4425 | 5580 |
| 250 | 20240215 | 151800 | 2551042425 | 4435 | 4445 | 4445 | 4430 | 1984 |
| 251 | 20240215 | 151700 | 2542252455 | 4430 | 4445 | 4445 | 4430 | 271 |
| 252 | 20240215 | 151600 | 2541050205 | 4430 | 4440 | 4440 | 4430 | 1162 |
| 253 | 20240215 | 151500 | 2535899105 | 4440 | 4430 | 4445 | 4425 | 3575 |
| 254 | 20240215 | 151400 | 2520033925 | 4425 | 4430 | 4430 | 4425 | 367 |
| 255 | 20240215 | 151300 | 2518408745 | 4435 | 4440 | 4440 | 4435 | 830 |
| 256 | 20240215 | 151200 | 2514724290 | 4440 | 4440 | 4440 | 4440 | 2024 |
| 257 | 20240215 | 151100 | 2505737730 | 4440 | 4445 | 4445 | 4440 | 260 |
| 258 | 20240215 | 151000 | 2504583075 | 4440 | 4440 | 4440 | 4440 | 81 |
| 259 | 20240215 | 150900 | 2504223435 | 4440 | 4440 | 4450 | 4440 | 2580 |
| 260 | 20240215 | 150800 | 2492768180 | 4450 | 4450 | 4455 | 4440 | 374 |
| 261 | 20240215 | 150700 | 2491105145 | 4440 | 4445 | 4445 | 4440 | 669 |
| 262 | 20240215 | 150600 | 2488134150 | 4440 | 4445 | 4445 | 4440 | 2018 |
| 263 | 20240215 | 150500 | 2479174180 | 4445 | 4445 | 4445 | 4440 | 5170 |
| 264 | 20240215 | 150400 | 2456218865 | 4445 | 4440 | 4445 | 4440 | 606 |
| 265 | 20240215 | 150300 | 2453527725 | 4440 | 4445 | 4445 | 4440 | 471 |
| 266 | 20240215 | 150200 | 2451436330 | 4445 | 4445 | 4445 | 4445 | 1692 |
| 267 | 20240215 | 150100 | 2443915390 | 4445 | 4450 | 4450 | 4445 | 79 |
| 268 | 20240215 | 150000 | 2443564230 | 4460 | 4465 | 4465 | 4445 | 6094 |
| 269 | 20240215 | 145900 | 2416476165 | 4460 | 4450 | 4460 | 4445 | 11342 |
| 270 | 20240215 | 145800 | 2365892360 | 4460 | 4450 | 4460 | 4445 | 3056 |
| 271 | 20240215 | 145700 | 2352293155 | 4450 | 4445 | 4450 | 4445 | 2365 |
| 272 | 20240215 | 145600 | 2341769020 | 4445 | 4445 | 4445 | 4445 | 417 |
| 273 | 20240215 | 145500 | 2339915455 | 4450 | 4450 | 4450 | 4440 | 867 |
| 274 | 20240215 | 145400 | 2336057845 | 4450 | 4445 | 4450 | 4445 | 504 |
| 275 | 20240215 | 145300 | 2333817485 | 4450 | 4455 | 4455 | 4435 | 1021 |
| 276 | 20240215 | 145200 | 2329274065 | 4455 | 4425 | 4455 | 4425 | 7779 |
| 277 | 20240215 | 145100 | 2294750155 | 4435 | 4440 | 4440 | 4435 | 155 |
| 278 | 20240215 | 145000 | 2294062680 | 4415 | 4415 | 4440 | 4410 | 2788 |
| 279 | 20240215 | 144900 | 2281749700 | 4415 | 4415 | 4420 | 4415 | 860 |
| 280 | 20240215 | 144800 | 2277952630 | 4415 | 4425 | 4440 | 4415 | 3178 |
| 281 | 20240215 | 144700 | 2263905455 | 4425 | 4425 | 4435 | 4425 | 2498 |
| 282 | 20240215 | 144600 | 2252841005 | 4425 | 4430 | 4440 | 4420 | 1950 |
| 283 | 20240215 | 144500 | 2244196030 | 4435 | 4425 | 4435 | 4415 | 252 |
| 284 | 20240215 | 144400 | 2243081740 | 4415 | 4445 | 4445 | 4415 | 2882 |
| 285 | 20240215 | 144300 | 2230326955 | 4450 | 4440 | 4460 | 4425 | 2260 |
| 286 | 20240215 | 144200 | 2220280900 | 4460 | 4460 | 4460 | 4430 | 417 |
| 287 | 20240215 | 144100 | 2218425480 | 4460 | 4440 | 4460 | 4430 | 3238 |
| 288 | 20240215 | 144000 | 2204068060 | 4445 | 4445 | 4445 | 4445 | 50 |
| 289 | 20240215 | 143900 | 2203845810 | 4445 | 4430 | 4455 | 4430 | 22373 |
| 290 | 20240215 | 143800 | 2104291505 | 4450 | 4440 | 4450 | 4430 | 295 |
| 291 | 20240215 | 143700 | 2102981635 | 4435 | 4450 | 4455 | 4435 | 3200 |
| 292 | 20240215 | 143600 | 2088759910 | 4455 | 4455 | 4455 | 4455 | 317 |
| 293 | 20240215 | 143500 | 2087347675 | 4470 | 4450 | 4470 | 4450 | 745 |
| 294 | 20240215 | 143400 | 2084030405 | 4470 | 4470 | 4470 | 4450 | 11973 |
| 295 | 20240215 | 143300 | 2030674265 | 4475 | 4480 | 4480 | 4475 | 1506 |
| 296 | 20240215 | 143200 | 2023934265 | 4480 | 4485 | 4485 | 4475 | 1088 |
| 297 | 20240215 | 143100 | 2019057900 | 4485 | 4480 | 4485 | 4480 | 140 |
| 298 | 20240215 | 143000 | 2018430085 | 4480 | 4485 | 4485 | 4480 | 120 |
| 299 | 20240215 | 142900 | 2017892135 | 4475 | 4470 | 4480 | 4470 | 435 |
| 300 | 20240215 | 142800 | 2015947360 | 4475 | 4490 | 4490 | 4470 | 1566 |
| 301 | 20240215 | 142700 | 2008937515 | 4480 | 4480 | 4480 | 4480 | 0 |
| 302 | 20240215 | 142600 | 2008937515 | 4480 | 4480 | 4480 | 4480 | 771 |
| 303 | 20240215 | 142500 | 2005483435 | 4480 | 4485 | 4485 | 4470 | 2151 |
| 304 | 20240215 | 142400 | 1995849955 | 4485 | 4485 | 4485 | 4480 | 1965 |
| 305 | 20240215 | 142300 | 1987038790 | 4485 | 4485 | 4485 | 4485 | 81 |
| 306 | 20240215 | 142200 | 1986675505 | 4485 | 4495 | 4495 | 4485 | 512 |
| 307 | 20240215 | 142100 | 1984378625 | 4500 | 4495 | 4500 | 4485 | 995 |
| 308 | 20240215 | 142000 | 1979903995 | 4490 | 4490 | 4490 | 4490 | 253 |
| 309 | 20240215 | 141900 | 1978768025 | 4490 | 4485 | 4490 | 4480 | 3381 |
| 310 | 20240215 | 141800 | 1963621085 | 4485 | 4485 | 4485 | 4485 | 203 |
| 311 | 20240215 | 141700 | 1962710630 | 4485 | 4485 | 4485 | 4485 | 1623 |
| 312 | 20240215 | 141600 | 1955431475 | 4485 | 4490 | 4490 | 4485 | 431 |
| 313 | 20240215 | 141500 | 1953496930 | 4490 | 4490 | 4490 | 4490 | 380 |
| 314 | 20240215 | 141400 | 1951790730 | 4500 | 4495 | 4500 | 4485 | 6195 |
| 315 | 20240215 | 141300 | 1924002975 | 4495 | 4500 | 4500 | 4495 | 2060 |
| 316 | 20240215 | 141200 | 1914735150 | 4500 | 4505 | 4505 | 4500 | 2869 |
| 317 | 20240215 | 141100 | 1901824645 | 4505 | 4505 | 4505 | 4500 | 5374 |
| 318 | 20240215 | 141000 | 1877640945 | 4505 | 4515 | 4515 | 4505 | 4415 |
| 319 | 20240215 | 140900 | 1857740150 | 4515 | 4515 | 4515 | 4515 | 583 |
| 320 | 20240215 | 140800 | 1855107905 | 4520 | 4515 | 4520 | 4515 | 833 |
| 321 | 20240215 | 140700 | 1851346745 | 4520 | 4520 | 4520 | 4520 | 186 |
| 322 | 20240215 | 140600 | 1850506025 | 4535 | 4520 | 4535 | 4520 | 491 |
| 323 | 20240215 | 140500 | 1848286675 | 4520 | 4535 | 4535 | 4520 | 849 |
| 324 | 20240215 | 140400 | 1844447860 | 4525 | 4535 | 4535 | 4525 | 73 |
| 325 | 20240215 | 140300 | 1844117485 | 4520 | 4525 | 4545 | 4520 | 1267 |
| 326 | 20240215 | 140200 | 1838387050 | 4545 | 4545 | 4545 | 4545 | 1 |
| 327 | 20240215 | 140100 | 1838382505 | 4545 | 4525 | 4545 | 4525 | 1220 |
| 328 | 20240215 | 140000 | 1832861985 | 4530 | 4530 | 4530 | 4530 | 5409 |
| 329 | 20240215 | 135900 | 1808359215 | 4535 | 4535 | 4535 | 4535 | 15 |
| 330 | 20240215 | 135800 | 1808291190 | 4540 | 4535 | 4540 | 4535 | 71 |
| 331 | 20240215 | 135700 | 1807968925 | 4535 | 4535 | 4550 | 4530 | 39 |
| 332 | 20240215 | 135600 | 1807792035 | 4535 | 4535 | 4545 | 4535 | 311 |
| 333 | 20240215 | 135500 | 1806380600 | 4545 | 4535 | 4545 | 4535 | 335 |
| 334 | 20240215 | 135400 | 1804861365 | 4535 | 4540 | 4540 | 4535 | 494 |
| 335 | 20240215 | 135300 | 1802621050 | 4540 | 4540 | 4540 | 4540 | 0 |
| 336 | 20240215 | 135200 | 1802621050 | 4540 | 4540 | 4540 | 4535 | 1512 |
| 337 | 20240215 | 135100 | 1795761570 | 4540 | 4540 | 4540 | 4535 | 1640 |
| 338 | 20240215 | 135000 | 1788321160 | 4535 | 4535 | 4535 | 4535 | 416 |
| 339 | 20240215 | 134900 | 1786434600 | 4535 | 4540 | 4540 | 4535 | 52 |
| 340 | 20240215 | 134800 | 1786198530 | 4540 | 4540 | 4540 | 4540 | 526 |
| 341 | 20240215 | 134700 | 1783810490 | 4540 | 4540 | 4540 | 4540 | 1581 |
| 342 | 20240215 | 134600 | 1776632750 | 4540 | 4545 | 4545 | 4540 | 767 |
| 343 | 20240215 | 134500 | 1773149645 | 4545 | 4545 | 4545 | 4545 | 15 |
| 344 | 20240215 | 134400 | 1773081470 | 4545 | 4545 | 4545 | 4545 | 110 |
| 345 | 20240215 | 134300 | 1772581520 | 4545 | 4545 | 4545 | 4540 | 868 |
| 346 | 20240215 | 134200 | 1768636895 | 4550 | 4555 | 4555 | 4550 | 126 |
| 347 | 20240215 | 134100 | 1768063490 | 4545 | 4545 | 4545 | 4545 | 0 |
| 348 | 20240215 | 134000 | 1768063490 | 4545 | 4550 | 4550 | 4545 | 556 |
| 349 | 20240215 | 133900 | 1765536445 | 4555 | 4550 | 4555 | 4550 | 120 |
| 350 | 20240215 | 133800 | 1764989945 | 4550 | 4555 | 4555 | 4550 | 53 |
| 351 | 20240215 | 133700 | 1764748780 | 4550 | 4550 | 4550 | 4550 | 626 |
| 352 | 20240215 | 133600 | 1761900480 | 4560 | 4550 | 4560 | 4550 | 219 |
| 353 | 20240215 | 133500 | 1760903030 | 4550 | 4550 | 4550 | 4550 | 810 |
| 354 | 20240215 | 133400 | 1757217530 | 4560 | 4560 | 4560 | 4560 | 11 |
| 355 | 20240215 | 133300 | 1757167370 | 4560 | 4560 | 4560 | 4560 | 24 |
| 356 | 20240215 | 133200 | 1757057930 | 4560 | 4560 | 4560 | 4560 | 0 |
| 357 | 20240215 | 133100 | 1757057930 | 4560 | 4560 | 4560 | 4560 | 25 |
| 358 | 20240215 | 133000 | 1756943930 | 4550 | 4550 | 4550 | 4550 | 705 |
| 359 | 20240215 | 132900 | 1753736180 | 4550 | 4550 | 4560 | 4550 | 5288 |
| 360 | 20240215 | 132800 | 1729655780 | 4550 | 4550 | 4550 | 4550 | 2650 |
| 361 | 20240215 | 132700 | 1717598280 | 4550 | 4550 | 4550 | 4550 | 10 |
| 362 | 20240215 | 132600 | 1717552780 | 4560 | 4560 | 4560 | 4560 | 0 |
| 363 | 20240215 | 132500 | 1717552780 | 4560 | 4550 | 4560 | 4550 | 1504 |
| 364 | 20240215 | 132400 | 1710709540 | 4550 | 4550 | 4550 | 4550 | 554 |
| 365 | 20240215 | 132300 | 1708188840 | 4555 | 4560 | 4560 | 4555 | 526 |
| 366 | 20240215 | 132200 | 1705790410 | 4560 | 4560 | 4560 | 4560 | 26 |
| 367 | 20240215 | 132100 | 1705671850 | 4550 | 4550 | 4550 | 4550 | 490 |
| 368 | 20240215 | 132000 | 1703442350 | 4550 | 4550 | 4550 | 4550 | 355 |
| 369 | 20240215 | 131900 | 1701827100 | 4550 | 4560 | 4560 | 4550 | 10011 |
| 370 | 20240215 | 131800 | 1656242275 | 4560 | 4560 | 4560 | 4560 | 310 |
| 371 | 20240215 | 131700 | 1654828675 | 4560 | 4560 | 4560 | 4560 | 7 |
| 372 | 20240215 | 131600 | 1654796755 | 4560 | 4565 | 4565 | 4560 | 236 |
| 373 | 20240215 | 131500 | 1653720545 | 4565 | 4565 | 4570 | 4565 | 1572 |
| 374 | 20240215 | 131400 | 1646543815 | 4565 | 4560 | 4565 | 4560 | 2177 |
| 375 | 20240215 | 131300 | 1636606005 | 4560 | 4565 | 4565 | 4560 | 302 |
| 376 | 20240215 | 131200 | 1635228875 | 4565 | 4565 | 4565 | 4565 | 2010 |
| 377 | 20240215 | 131100 | 1626053225 | 4555 | 4560 | 4565 | 4550 | 3314 |
| 378 | 20240215 | 131000 | 1610970120 | 4555 | 4570 | 4570 | 4555 | 7081 |
| 379 | 20240215 | 130900 | 1578666555 | 4570 | 4570 | 4570 | 4570 | 376 |
| 380 | 20240215 | 130800 | 1576948235 | 4570 | 4570 | 4570 | 4570 | 501 |
| 381 | 20240215 | 130700 | 1574658665 | 4570 | 4570 | 4570 | 4570 | 205 |
| 382 | 20240215 | 130600 | 1573721815 | 4570 | 4575 | 4575 | 4570 | 5159 |
| 383 | 20240215 | 130500 | 1550145135 | 4580 | 4580 | 4580 | 4575 | 832 |
| 384 | 20240215 | 130400 | 1546338715 | 4580 | 4580 | 4580 | 4580 | 165 |
| 385 | 20240215 | 130300 | 1545583015 | 4585 | 4585 | 4585 | 4585 | 31 |
| 386 | 20240215 | 130200 | 1545440880 | 4585 | 4585 | 4585 | 4585 | 0 |
| 387 | 20240215 | 130100 | 1545440880 | 4585 | 4585 | 4585 | 4585 | 10 |
| 388 | 20240215 | 130000 | 1545395030 | 4590 | 4590 | 4590 | 4590 | 10 |
| 389 | 20240215 | 125900 | 1545349130 | 4575 | 4575 | 4575 | 4575 | 251 |
| 390 | 20240215 | 125800 | 1544200805 | 4575 | 4575 | 4575 | 4575 | 677 |
| 391 | 20240215 | 125700 | 1541103530 | 4575 | 4575 | 4575 | 4575 | 110 |
| 392 | 20240215 | 125600 | 1540600280 | 4575 | 4575 | 4575 | 4575 | 346 |
| 393 | 20240215 | 125500 | 1539017330 | 4575 | 4585 | 4585 | 4575 | 1924 |
| 394 | 20240215 | 125400 | 1530208835 | 4585 | 4585 | 4585 | 4585 | 400 |
| 395 | 20240215 | 125300 | 1528374835 | 4590 | 4590 | 4590 | 4590 | 201 |
| 396 | 20240215 | 125200 | 1527452245 | 4590 | 4585 | 4590 | 4580 | 1010 |
| 397 | 20240215 | 125100 | 1522824590 | 4585 | 4585 | 4585 | 4585 | 700 |
| 398 | 20240215 | 125000 | 1519615090 | 4585 | 4585 | 4585 | 4585 | 0 |
| 399 | 20240215 | 124900 | 1519615090 | 4585 | 4585 | 4585 | 4585 | 10 |
| 400 | 20240215 | 124800 | 1519569240 | 4590 | 4590 | 4590 | 4590 | 2 |
| 401 | 20240215 | 124700 | 1519560060 | 4580 | 4580 | 4580 | 4580 | 0 |
| 402 | 20240215 | 124600 | 1519560060 | 4580 | 4580 | 4580 | 4580 | 1 |
| 403 | 20240215 | 124500 | 1519555480 | 4590 | 4590 | 4590 | 4590 | 1 |
| 404 | 20240215 | 124400 | 1519550890 | 4590 | 4590 | 4590 | 4590 | 100 |
| 405 | 20240215 | 124300 | 1519091890 | 4590 | 4590 | 4590 | 4590 | 5 |
| 406 | 20240215 | 124200 | 1519068940 | 4590 | 4590 | 4590 | 4590 | 50 |
| 407 | 20240215 | 124100 | 1518839440 | 4595 | 4595 | 4595 | 4595 | 0 |
| 408 | 20240215 | 124000 | 1518839440 | 4595 | 4605 | 4605 | 4575 | 2700 |
| 409 | 20240215 | 123900 | 1506478970 | 4585 | 4590 | 4590 | 4585 | 540 |
| 410 | 20240215 | 123800 | 1504002845 | 4590 | 4590 | 4590 | 4590 | 0 |
| 411 | 20240215 | 123700 | 1504002845 | 4590 | 4590 | 4590 | 4590 | 0 |
| 412 | 20240215 | 123600 | 1504002845 | 4590 | 4590 | 4590 | 4590 | 2 |
| 413 | 20240215 | 123500 | 1503993665 | 4585 | 4590 | 4600 | 4585 | 2761 |
| 414 | 20240215 | 123400 | 1491325415 | 4600 | 4600 | 4600 | 4600 | 9 |
| 415 | 20240215 | 123300 | 1491284015 | 4595 | 4595 | 4595 | 4595 | 1120 |
| 416 | 20240215 | 123200 | 1486137615 | 4600 | 4600 | 4600 | 4600 | 111 |
| 417 | 20240215 | 123100 | 1485627015 | 4615 | 4615 | 4615 | 4615 | 52 |
| 418 | 20240215 | 123000 | 1485387035 | 4615 | 4615 | 4615 | 4615 | 88 |
| 419 | 20240215 | 122900 | 1484980915 | 4615 | 4600 | 4615 | 4590 | 1001 |
| 420 | 20240215 | 122800 | 1480383405 | 4600 | 4600 | 4600 | 4600 | 1 |
| 421 | 20240215 | 122700 | 1480378805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 422 | 20240215 | 122600 | 1480378805 | 4600 | 4600 | 4600 | 4600 | 45 |
| 423 | 20240215 | 122500 | 1480171805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 424 | 20240215 | 122400 | 1480171805 | 4600 | 4600 | 4600 | 4600 | 0 |
| 425 | 20240215 | 122300 | 1480171805 | 4600 | 4600 | 4600 | 4600 | 50 |
| 426 | 20240215 | 122200 | 1479941805 | 4600 | 4595 | 4600 | 4595 | 577 |
| 427 | 20240215 | 122100 | 1477290465 | 4600 | 4600 | 4600 | 4600 | 0 |
| 428 | 20240215 | 122000 | 1477290465 | 4600 | 4605 | 4605 | 4600 | 3048 |
| 429 | 20240215 | 121900 | 1463268255 | 4610 | 4615 | 4615 | 4610 | 1228 |
| 430 | 20240215 | 121800 | 1457607155 | 4615 | 4615 | 4615 | 4615 | 1 |
| 431 | 20240215 | 121700 | 1457602540 | 4615 | 4615 | 4615 | 4615 | 7575 |
| 432 | 20240215 | 121600 | 1422643915 | 4620 | 4615 | 4620 | 4615 | 1488 |
| 433 | 20240215 | 121500 | 1415776745 | 4620 | 4620 | 4620 | 4620 | 76 |
| 434 | 20240215 | 121400 | 1415425625 | 4620 | 4620 | 4620 | 4620 | 1104 |
| 435 | 20240215 | 121300 | 1410325145 | 4625 | 4625 | 4625 | 4625 | 0 |
| 436 | 20240215 | 121200 | 1410325145 | 4625 | 4625 | 4625 | 4625 | 1292 |
| 437 | 20240215 | 121100 | 1404349645 | 4625 | 4625 | 4625 | 4625 | 0 |
| 438 | 20240215 | 121000 | 1404349645 | 4625 | 4630 | 4630 | 4625 | 667 |
| 439 | 20240215 | 120900 | 1401262255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 440 | 20240215 | 120800 | 1401262255 | 4630 | 4630 | 4630 | 4630 | 108 |
| 441 | 20240215 | 120700 | 1400762215 | 4635 | 4635 | 4635 | 4635 | 299 |
| 442 | 20240215 | 120600 | 1399376350 | 4635 | 4635 | 4635 | 4635 | 0 |
| 443 | 20240215 | 120500 | 1399376350 | 4635 | 4640 | 4640 | 4635 | 307 |
| 444 | 20240215 | 120400 | 1397952950 | 4650 | 4650 | 4650 | 4650 | 0 |
| 445 | 20240215 | 120300 | 1397952950 | 4650 | 4650 | 4650 | 4650 | 0 |
| 446 | 20240215 | 120200 | 1397952950 | 4650 | 4650 | 4650 | 4650 | 390 |
| 447 | 20240215 | 120100 | 1396139450 | 4665 | 4665 | 4665 | 4665 | 0 |
| 448 | 20240215 | 120000 | 1396139450 | 4665 | 4660 | 4665 | 4650 | 1132 |
| 449 | 20240215 | 115900 | 1390874525 | 4660 | 4650 | 4660 | 4650 | 137 |
| 450 | 20240215 | 115800 | 1390236515 | 4650 | 4650 | 4650 | 4650 | 1 |
| 451 | 20240215 | 115700 | 1390231865 | 4655 | 4655 | 4655 | 4655 | 1135 |
| 452 | 20240215 | 115600 | 1384948440 | 4655 | 4655 | 4655 | 4655 | 210 |
| 453 | 20240215 | 115500 | 1383970890 | 4635 | 4635 | 4635 | 4635 | 1004 |
| 454 | 20240215 | 115400 | 1379317350 | 4630 | 4630 | 4630 | 4630 | 0 |
| 455 | 20240215 | 115300 | 1379317350 | 4630 | 4635 | 4635 | 4630 | 189 |
| 456 | 20240215 | 115200 | 1378442230 | 4650 | 4650 | 4650 | 4650 | 50 |
| 457 | 20240215 | 115100 | 1378209730 | 4650 | 4650 | 4650 | 4630 | 156 |
| 458 | 20240215 | 115000 | 1377486430 | 4630 | 4630 | 4630 | 4630 | 0 |
| 459 | 20240215 | 114900 | 1377486430 | 4630 | 4630 | 4630 | 4630 | 22 |
| 460 | 20240215 | 114800 | 1377384570 | 4655 | 4650 | 4655 | 4650 | 630 |
| 461 | 20240215 | 114700 | 1374452040 | 4655 | 4650 | 4655 | 4650 | 19 |
| 462 | 20240215 | 114600 | 1374363630 | 4650 | 4630 | 4650 | 4620 | 169 |
| 463 | 20240215 | 114500 | 1373581715 | 4645 | 4645 | 4645 | 4645 | 0 |
| 464 | 20240215 | 114400 | 1373581715 | 4645 | 4645 | 4645 | 4630 | 30 |
| 465 | 20240215 | 114300 | 1373442570 | 4645 | 4650 | 4650 | 4645 | 22 |
| 466 | 20240215 | 114200 | 1373340335 | 4650 | 4615 | 4650 | 4615 | 46 |
| 467 | 20240215 | 114100 | 1373128010 | 4610 | 4640 | 4640 | 4610 | 314 |
| 468 | 20240215 | 114000 | 1371678865 | 4640 | 4640 | 4640 | 4640 | 125 |
| 469 | 20240215 | 113900 | 1371098865 | 4640 | 4640 | 4640 | 4640 | 20 |
| 470 | 20240215 | 113800 | 1371006065 | 4640 | 4640 | 4640 | 4640 | 1 |
| 471 | 20240215 | 113700 | 1371001425 | 4630 | 4640 | 4640 | 4630 | 16 |
| 472 | 20240215 | 113600 | 1370927195 | 4640 | 4640 | 4640 | 4640 | 5 |
| 473 | 20240215 | 113500 | 1370903995 | 4630 | 4635 | 4635 | 4630 | 11 |
| 474 | 20240215 | 113400 | 1370853015 | 4640 | 4640 | 4640 | 4640 | 10 |
| 475 | 20240215 | 113300 | 1370806615 | 4640 | 4640 | 4640 | 4640 | 5 |
| 476 | 20240215 | 113200 | 1370783415 | 4610 | 4625 | 4625 | 4610 | 1200 |
| 477 | 20240215 | 113100 | 1365244010 | 4640 | 4625 | 4640 | 4625 | 21 |
| 478 | 20240215 | 113000 | 1365146585 | 4625 | 4625 | 4625 | 4625 | 4 |
| 479 | 20240215 | 112900 | 1365128085 | 4630 | 4630 | 4630 | 4630 | 735 |
| 480 | 20240215 | 112800 | 1361725035 | 4630 | 4640 | 4640 | 4630 | 515 |
| 481 | 20240215 | 112700 | 1359336745 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 482 | 20240215 | 112600 | 1354696745 | 4640 | 4645 | 4645 | 4640 | 109 |
| 483 | 20240215 | 112500 | 1354190460 | 4640 | 4640 | 4640 | 4640 | 10 |
| 484 | 20240215 | 112400 | 1354144060 | 4640 | 4640 | 4640 | 4640 | 0 |
| 485 | 20240215 | 112300 | 1354144060 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 486 | 20240215 | 112200 | 1349504060 | 4665 | 4660 | 4665 | 4660 | 53 |
| 487 | 20240215 | 112100 | 1349256900 | 4670 | 4660 | 4670 | 4660 | 320 |
| 488 | 20240215 | 112000 | 1347762605 | 4655 | 4640 | 4655 | 4640 | 1368 |
| 489 | 20240215 | 111900 | 1341405005 | 4625 | 4625 | 4625 | 4625 | 1 |
| 490 | 20240215 | 111800 | 1341400380 | 4640 | 4635 | 4640 | 4635 | 4053 |
| 491 | 20240215 | 111700 | 1322614480 | 4635 | 4630 | 4635 | 4630 | 194 |
| 492 | 20240215 | 111600 | 1321715590 | 4635 | 4635 | 4635 | 4635 | 300 |
| 493 | 20240215 | 111500 | 1320325090 | 4635 | 4635 | 4635 | 4635 | 1001 |
| 494 | 20240215 | 111400 | 1315685455 | 4635 | 4620 | 4635 | 4620 | 3558 |
| 495 | 20240215 | 111300 | 1299227180 | 4620 | 4615 | 4620 | 4615 | 817 |
| 496 | 20240215 | 111200 | 1295456090 | 4615 | 4615 | 4615 | 4615 | 5 |
| 497 | 20240215 | 111100 | 1295433015 | 4590 | 4620 | 4620 | 4590 | 462 |
| 498 | 20240215 | 111000 | 1293312405 | 4590 | 4590 | 4590 | 4590 | 0 |
| 499 | 20240215 | 110900 | 1293312405 | 4590 | 4590 | 4590 | 4590 | 0 |
| 500 | 20240215 | 110800 | 1293312405 | 4590 | 4605 | 4605 | 4590 | 1200 |
| 501 | 20240215 | 110700 | 1287801655 | 4625 | 4625 | 4625 | 4625 | 2 |
| 502 | 20240215 | 110600 | 1287792405 | 4630 | 4600 | 4630 | 4600 | 3 |
| 503 | 20240215 | 110500 | 1287778575 | 4630 | 4630 | 4630 | 4630 | 0 |
| 504 | 20240215 | 110400 | 1287778575 | 4630 | 4630 | 4630 | 4630 | 5 |
| 505 | 20240215 | 110300 | 1287755425 | 4630 | 4630 | 4630 | 4630 | 0 |
| 506 | 20240215 | 110200 | 1287755425 | 4630 | 4630 | 4630 | 4630 | 505 |
| 507 | 20240215 | 110100 | 1285417275 | 4600 | 4605 | 4605 | 4600 | 39341 |
| 508 | 20240215 | 110000 | 1104448575 | 4600 | 4600 | 4600 | 4600 | 30 |
| 509 | 20240215 | 105900 | 1104310575 | 4600 | 4625 | 4625 | 4600 | 132 |
| 510 | 20240215 | 105800 | 1103702220 | 4630 | 4630 | 4630 | 4630 | 0 |
| 511 | 20240215 | 105700 | 1103702220 | 4630 | 4630 | 4630 | 4630 | 20 |
| 512 | 20240215 | 105600 | 1103609620 | 4630 | 4625 | 4630 | 4625 | 1092 |
| 513 | 20240215 | 105500 | 1098555060 | 4625 | 4625 | 4625 | 4625 | 20 |
| 514 | 20240215 | 105400 | 1098462560 | 4610 | 4610 | 4610 | 4610 | 20 |
| 515 | 20240215 | 105300 | 1098370360 | 4625 | 4625 | 4625 | 4625 | 290 |
| 516 | 20240215 | 105200 | 1097029110 | 4605 | 4605 | 4605 | 4605 | 11 |
| 517 | 20240215 | 105100 | 1096978455 | 4625 | 4625 | 4625 | 4625 | 400 |
| 518 | 20240215 | 105000 | 1095128455 | 4605 | 4605 | 4605 | 4605 | 13 |
| 519 | 20240215 | 104900 | 1095068590 | 4600 | 4600 | 4600 | 4600 | 0 |
| 520 | 20240215 | 104800 | 1095068590 | 4600 | 4600 | 4600 | 4600 | 220 |
| 521 | 20240215 | 104700 | 1094056590 | 4600 | 4600 | 4600 | 4600 | 100 |
| 522 | 20240215 | 104600 | 1093596590 | 4600 | 4600 | 4600 | 4600 | 20 |
| 523 | 20240215 | 104500 | 1093504590 | 4630 | 4630 | 4630 | 4610 | 697 |
| 524 | 20240215 | 104400 | 1090278880 | 4625 | 4625 | 4625 | 4610 | 161 |
| 525 | 20240215 | 104300 | 1089535005 | 4625 | 4610 | 4625 | 4610 | 4399 |
| 526 | 20240215 | 104200 | 1069229930 | 4605 | 4600 | 4605 | 4600 | 307 |
| 527 | 20240215 | 104100 | 1067816940 | 4600 | 4600 | 4600 | 4595 | 131 |
| 528 | 20240215 | 104000 | 1067214350 | 4595 | 4600 | 4600 | 4595 | 655 |
| 529 | 20240215 | 103900 | 1064204600 | 4590 | 4590 | 4600 | 4590 | 14 |
| 530 | 20240215 | 103800 | 1064140310 | 4595 | 4595 | 4595 | 4595 | 513 |
| 531 | 20240215 | 103700 | 1061783075 | 4595 | 4610 | 4610 | 4595 | 323 |
| 532 | 20240215 | 103600 | 1060297190 | 4610 | 4610 | 4610 | 4610 | 0 |
| 533 | 20240215 | 103500 | 1060297190 | 4610 | 4610 | 4610 | 4610 | 21 |
| 534 | 20240215 | 103400 | 1060200380 | 4610 | 4610 | 4610 | 4610 | 110 |
| 535 | 20240215 | 103300 | 1059693280 | 4610 | 4600 | 4610 | 4595 | 1204 |
| 536 | 20240215 | 103200 | 1054154845 | 4595 | 4595 | 4595 | 4595 | 113 |
| 537 | 20240215 | 103100 | 1053635610 | 4595 | 4595 | 4595 | 4595 | 0 |
| 538 | 20240215 | 103000 | 1053635610 | 4595 | 4595 | 4595 | 4595 | 5 |
| 539 | 20240215 | 102900 | 1053612635 | 4585 | 4595 | 4595 | 4585 | 362 |
| 540 | 20240215 | 102800 | 1051949255 | 4595 | 4590 | 4595 | 4590 | 1052 |
| 541 | 20240215 | 102700 | 1047116790 | 4590 | 4590 | 4590 | 4590 | 5 |
| 542 | 20240215 | 102600 | 1047093840 | 4595 | 4590 | 4595 | 4580 | 246 |
| 543 | 20240215 | 102500 | 1045964680 | 4590 | 4580 | 4590 | 4580 | 1005 |
| 544 | 20240215 | 102400 | 1041361730 | 4580 | 4580 | 4590 | 4580 | 1481 |
| 545 | 20240215 | 102300 | 1034578710 | 4580 | 4580 | 4580 | 4580 | 12 |
| 546 | 20240215 | 102200 | 1034523750 | 4580 | 4580 | 4580 | 4580 | 20 |
| 547 | 20240215 | 102100 | 1034432150 | 4575 | 4580 | 4580 | 4575 | 814 |
| 548 | 20240215 | 102000 | 1030708030 | 4580 | 4575 | 4580 | 4575 | 1181 |
| 549 | 20240215 | 101900 | 1025304705 | 4580 | 4580 | 4580 | 4580 | 125 |
| 550 | 20240215 | 101800 | 1024732205 | 4580 | 4585 | 4585 | 4580 | 873 |
| 551 | 20240215 | 101700 | 1020733715 | 4600 | 4600 | 4600 | 4600 | 24 |
| 552 | 20240215 | 101600 | 1020623315 | 4600 | 4600 | 4600 | 4600 | 1 |
| 553 | 20240215 | 101500 | 1020618715 | 4580 | 4590 | 4590 | 4580 | 3747 |
| 554 | 20240215 | 101400 | 1003436450 | 4590 | 4590 | 4590 | 4590 | 0 |
| 555 | 20240215 | 101300 | 1003436450 | 4590 | 4600 | 4600 | 4590 | 196 |
| 556 | 20240215 | 101200 | 1002534950 | 4590 | 4590 | 4600 | 4590 | 1007 |
| 557 | 20240215 | 101100 | 997912810 | 4590 | 4590 | 4590 | 4590 | 122 |
| 558 | 20240215 | 101000 | 997352830 | 4600 | 4590 | 4600 | 4585 | 1311 |
| 559 | 20240215 | 100900 | 991336085 | 4590 | 4600 | 4600 | 4590 | 837 |
| 560 | 20240215 | 100800 | 987486385 | 4600 | 4590 | 4600 | 4590 | 1518 |
| 561 | 20240215 | 100700 | 980513585 | 4590 | 4590 | 4590 | 4590 | 2 |
| 562 | 20240215 | 100600 | 980504405 | 4590 | 4595 | 4595 | 4590 | 2230 |
| 563 | 20240215 | 100500 | 970268695 | 4595 | 4600 | 4600 | 4595 | 550 |
| 564 | 20240215 | 100400 | 967741295 | 4600 | 4600 | 4600 | 4600 | 0 |
| 565 | 20240215 | 100300 | 967741295 | 4600 | 4595 | 4600 | 4595 | 487 |
| 566 | 20240215 | 100200 | 965503420 | 4600 | 4610 | 4610 | 4600 | 1136 |
| 567 | 20240215 | 100100 | 960276530 | 4610 | 4610 | 4610 | 4610 | 1001 |
| 568 | 20240215 | 100000 | 955661920 | 4610 | 4610 | 4610 | 4610 | 100 |
| 569 | 20240215 | 095900 | 955200920 | 4600 | 4605 | 4605 | 4600 | 162 |
| 570 | 20240215 | 095800 | 954455670 | 4600 | 4605 | 4605 | 4600 | 298 |
| 571 | 20240215 | 095700 | 953083870 | 4610 | 4605 | 4610 | 4605 | 235 |
| 572 | 20240215 | 095600 | 952001195 | 4600 | 4620 | 4620 | 4600 | 118 |
| 573 | 20240215 | 095500 | 951458275 | 4625 | 4625 | 4625 | 4625 | 0 |
| 574 | 20240215 | 095400 | 951458275 | 4625 | 4625 | 4625 | 4625 | 30 |
| 575 | 20240215 | 095300 | 951319525 | 4630 | 4630 | 4630 | 4600 | 13 |
| 576 | 20240215 | 095200 | 951259665 | 4600 | 4615 | 4630 | 4600 | 1321 |
| 577 | 20240215 | 095100 | 945174545 | 4615 | 4610 | 4620 | 4610 | 113 |
| 578 | 20240215 | 095000 | 944653110 | 4630 | 4620 | 4630 | 4610 | 139 |
| 579 | 20240215 | 094900 | 944011490 | 4630 | 4615 | 4630 | 4615 | 318 |
| 580 | 20240215 | 094800 | 942543800 | 4610 | 4610 | 4610 | 4610 | 59 |
| 581 | 20240215 | 094700 | 942271810 | 4610 | 4610 | 4610 | 4610 | 566 |
| 582 | 20240215 | 094600 | 939662550 | 4610 | 4630 | 4630 | 4610 | 466 |
| 583 | 20240215 | 094500 | 937513465 | 4630 | 4625 | 4630 | 4625 | 30 |
| 584 | 20240215 | 094400 | 937374665 | 4630 | 4635 | 4635 | 4630 | 411 |
| 585 | 20240215 | 094300 | 935470530 | 4640 | 4640 | 4640 | 4640 | 1394 |
| 586 | 20240215 | 094200 | 929002370 | 4640 | 4635 | 4640 | 4635 | 3040 |
| 587 | 20240215 | 094100 | 914910865 | 4630 | 4630 | 4630 | 4615 | 1110 |
| 588 | 20240215 | 094000 | 909774565 | 4630 | 4630 | 4630 | 4630 | 61 |
| 589 | 20240215 | 093900 | 909492135 | 4635 | 4625 | 4635 | 4615 | 3396 |
| 590 | 20240215 | 093800 | 893766540 | 4630 | 4615 | 4630 | 4605 | 1061 |
| 591 | 20240215 | 093700 | 888866510 | 4620 | 4605 | 4620 | 4605 | 10314 |
| 592 | 20240215 | 093600 | 841369755 | 4605 | 4615 | 4615 | 4605 | 23 |
| 593 | 20240215 | 093500 | 841263740 | 4605 | 4615 | 4615 | 4605 | 510 |
| 594 | 20240215 | 093400 | 838911090 | 4615 | 4615 | 4615 | 4615 | 45 |
| 595 | 20240215 | 093300 | 838703415 | 4590 | 4610 | 4615 | 4590 | 3275 |
| 596 | 20240215 | 093200 | 823605740 | 4605 | 4585 | 4605 | 4580 | 2634 |
| 597 | 20240215 | 093100 | 811501145 | 4585 | 4595 | 4595 | 4585 | 126 |
| 598 | 20240215 | 093000 | 810922375 | 4595 | 4580 | 4595 | 4580 | 279 |
| 599 | 20240215 | 092900 | 809642005 | 4580 | 4600 | 4600 | 4570 | 408 |
| 600 | 20240215 | 092800 | 807775365 | 4600 | 4575 | 4600 | 4575 | 6578 |
| 601 | 20240215 | 092700 | 777630120 | 4575 | 4580 | 4580 | 4575 | 2779 |
| 602 | 20240215 | 092600 | 764915580 | 4580 | 4580 | 4585 | 4580 | 2744 |
| 603 | 20240215 | 092500 | 752347960 | 4580 | 4580 | 4585 | 4580 | 1301 |
| 604 | 20240215 | 092400 | 746388880 | 4585 | 4585 | 4585 | 4585 | 23 |
| 605 | 20240215 | 092300 | 746283425 | 4585 | 4580 | 4585 | 4580 | 1213 |
| 606 | 20240215 | 092200 | 740727385 | 4580 | 4585 | 4585 | 4580 | 6332 |
| 607 | 20240215 | 092100 | 711726820 | 4585 | 4580 | 4585 | 4580 | 171 |
| 608 | 20240215 | 092000 | 710942855 | 4580 | 4585 | 4585 | 4580 | 195 |
| 609 | 20240215 | 091900 | 710049280 | 4585 | 4580 | 4585 | 4580 | 231 |
| 610 | 20240215 | 091800 | 708991275 | 4580 | 4585 | 4585 | 4580 | 2960 |
| 611 | 20240215 | 091700 | 695426440 | 4585 | 4585 | 4585 | 4585 | 1278 |
| 612 | 20240215 | 091600 | 689566810 | 4585 | 4585 | 4585 | 4580 | 677 |
| 613 | 20240215 | 091500 | 686462775 | 4580 | 4585 | 4585 | 4580 | 6355 |
| 614 | 20240215 | 091400 | 657335200 | 4605 | 4580 | 4605 | 4580 | 4567 |
| 615 | 20240215 | 091300 | 636409755 | 4575 | 4585 | 4610 | 4575 | 16757 |
| 616 | 20240215 | 091200 | 559679850 | 4585 | 4580 | 4610 | 4580 | 552 |
| 617 | 20240215 | 091100 | 557148510 | 4580 | 4595 | 4595 | 4580 | 3336 |
| 618 | 20240215 | 091000 | 541835335 | 4610 | 4615 | 4635 | 4600 | 3080 |
| 619 | 20240215 | 090900 | 527636795 | 4635 | 4630 | 4635 | 4625 | 441 |
| 620 | 20240215 | 090800 | 525596070 | 4625 | 4625 | 4640 | 4625 | 3783 |
| 621 | 20240215 | 090700 | 508082175 | 4590 | 4595 | 4610 | 4590 | 1537 |
| 622 | 20240215 | 090600 | 501010225 | 4590 | 4585 | 4595 | 4580 | 9391 |
| 623 | 20240215 | 090500 | 457951105 | 4580 | 4585 | 4590 | 4580 | 5183 |
| 624 | 20240215 | 090400 | 434186125 | 4585 | 4600 | 4600 | 4585 | 10792 |
| 625 | 20240215 | 090300 | 384661165 | 4600 | 4625 | 4635 | 4595 | 32296 |
| 626 | 20240215 | 090200 | 236022430 | 4610 | 4635 | 4635 | 4610 | 3898 |
| 627 | 20240215 | 090100 | 218012265 | 4635 | 4605 | 4635 | 4570 | 10207 |
| 628 | 20240215 | 090000 | 171160615 | 4585 | 4640 | 4640 | 4585 | 37192 |