29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 8563 |
| 3 | 20240215 | 184900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 4 | 20240215 | 184800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 5 | 20240215 | 184700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 6 | 20240215 | 184600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 7 | 20240215 | 184500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 8 | 20240215 | 184400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 9 | 20240215 | 184300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 10 | 20240215 | 184200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 11 | 20240215 | 184100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 12 | 20240215 | 184000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 13 | 20240215 | 183900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 14 | 20240215 | 183800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 15 | 20240215 | 183700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 16 | 20240215 | 183600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 17 | 20240215 | 183500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 18 | 20240215 | 183400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 19 | 20240215 | 183300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 20 | 20240215 | 183200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 21 | 20240215 | 183100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 22 | 20240215 | 183000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 23 | 20240215 | 182900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 24 | 20240215 | 182800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 25 | 20240215 | 182700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 26 | 20240215 | 182600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 27 | 20240215 | 182500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 28 | 20240215 | 182400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 29 | 20240215 | 182300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 30 | 20240215 | 182200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 31 | 20240215 | 182100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 32 | 20240215 | 182000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 8563 |
| 33 | 20240215 | 181900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 34 | 20240215 | 181800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 35 | 20240215 | 181700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 36 | 20240215 | 181600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 37 | 20240215 | 181500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 38 | 20240215 | 181400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 39 | 20240215 | 181300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 40 | 20240215 | 181200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 41 | 20240215 | 181100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 42 | 20240215 | 181000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 43 | 20240215 | 180900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 44 | 20240215 | 180800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 45 | 20240215 | 180700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 46 | 20240215 | 180600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 47 | 20240215 | 180500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 48 | 20240215 | 180400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 49 | 20240215 | 180300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 50 | 20240215 | 180200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 51 | 20240215 | 180100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 52 | 20240215 | 180000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 53 | 20240215 | 175900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 54 | 20240215 | 175800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 55 | 20240215 | 175700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 56 | 20240215 | 175600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 57 | 20240215 | 175500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 58 | 20240215 | 175400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 59 | 20240215 | 175300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 60 | 20240215 | 175200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 61 | 20240215 | 175100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 62 | 20240215 | 175000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 8563 |
| 63 | 20240215 | 174900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 64 | 20240215 | 174800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 65 | 20240215 | 174700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 66 | 20240215 | 174600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 67 | 20240215 | 174500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 68 | 20240215 | 174400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 69 | 20240215 | 174300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 70 | 20240215 | 174200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 71 | 20240215 | 174100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 72 | 20240215 | 174000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 73 | 20240215 | 173900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 74 | 20240215 | 173800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 75 | 20240215 | 173700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 76 | 20240215 | 173600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 77 | 20240215 | 173500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 78 | 20240215 | 173400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 79 | 20240215 | 173300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 80 | 20240215 | 173200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 81 | 20240215 | 173100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 82 | 20240215 | 173000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 83 | 20240215 | 172900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 84 | 20240215 | 172800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 85 | 20240215 | 172700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 86 | 20240215 | 172600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 87 | 20240215 | 172500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 88 | 20240215 | 172400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 89 | 20240215 | 172300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 90 | 20240215 | 172200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 91 | 20240215 | 172100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 92 | 20240215 | 172000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 8563 |
| 93 | 20240215 | 171900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 94 | 20240215 | 171800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 95 | 20240215 | 171700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 96 | 20240215 | 171600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 97 | 20240215 | 171500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 98 | 20240215 | 171400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 99 | 20240215 | 171300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 100 | 20240215 | 171200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 101 | 20240215 | 171100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 102 | 20240215 | 171000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 103 | 20240215 | 170900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 104 | 20240215 | 170800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 105 | 20240215 | 170700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 106 | 20240215 | 170600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 107 | 20240215 | 170500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 108 | 20240215 | 170400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 109 | 20240215 | 170300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 110 | 20240215 | 170200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 111 | 20240215 | 170100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 112 | 20240215 | 170000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 113 | 20240215 | 165900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 114 | 20240215 | 165800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 115 | 20240215 | 165700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 116 | 20240215 | 165600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 117 | 20240215 | 165500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 118 | 20240215 | 165400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 119 | 20240215 | 165300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 120 | 20240215 | 165200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 121 | 20240215 | 165100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 122 | 20240215 | 165000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 8563 |
| 123 | 20240215 | 164900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 124 | 20240215 | 164800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 125 | 20240215 | 164700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 126 | 20240215 | 164600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 127 | 20240215 | 164500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 128 | 20240215 | 164400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 129 | 20240215 | 164300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 130 | 20240215 | 164200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 131 | 20240215 | 164100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 132 | 20240215 | 164000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 133 | 20240215 | 163900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 134 | 20240215 | 163800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 135 | 20240215 | 163700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 136 | 20240215 | 163600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 137 | 20240215 | 163500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 138 | 20240215 | 163400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 139 | 20240215 | 163300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 140 | 20240215 | 163200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 141 | 20240215 | 163100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 142 | 20240215 | 163000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 143 | 20240215 | 162900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 144 | 20240215 | 162800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 145 | 20240215 | 162700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 146 | 20240215 | 162600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 147 | 20240215 | 162500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 148 | 20240215 | 162400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 149 | 20240215 | 162300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 150 | 20240215 | 162200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 151 | 20240215 | 162100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 152 | 20240215 | 162000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 8563 |
| 153 | 20240215 | 161900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 154 | 20240215 | 161800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 155 | 20240215 | 161700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 156 | 20240215 | 161600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 157 | 20240215 | 161500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 158 | 20240215 | 161400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 159 | 20240215 | 161300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 160 | 20240215 | 161200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 161 | 20240215 | 161100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 162 | 20240215 | 161000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 163 | 20240215 | 160900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 164 | 20240215 | 160800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 165 | 20240215 | 160700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 166 | 20240215 | 160600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 167 | 20240215 | 160500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 168 | 20240215 | 160400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 169 | 20240215 | 160300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 170 | 20240215 | 160200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 171 | 20240215 | 160100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 172 | 20240215 | 160000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 173 | 20240215 | 155900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 174 | 20240215 | 155800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 175 | 20240215 | 155700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 176 | 20240215 | 155600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 177 | 20240215 | 155500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 178 | 20240215 | 155400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 179 | 20240215 | 155300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 180 | 20240215 | 155200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 181 | 20240215 | 155100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 182 | 20240215 | 155000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 8563 |
| 183 | 20240215 | 154900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 184 | 20240215 | 154800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 185 | 20240215 | 154700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 186 | 20240215 | 154600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 187 | 20240215 | 154500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 188 | 20240215 | 154400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 189 | 20240215 | 154300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 190 | 20240215 | 154200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 191 | 20240215 | 154100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 192 | 20240215 | 154000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 193 | 20240215 | 153900 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 194 | 20240215 | 153800 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 195 | 20240215 | 153700 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 196 | 20240215 | 153600 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 197 | 20240215 | 153500 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 198 | 20240215 | 153400 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 199 | 20240215 | 153300 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 200 | 20240215 | 153200 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 201 | 20240215 | 153100 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 0 |
| 202 | 20240215 | 153000 | 1403617795 | 2125 | 2125 | 2125 | 2125 | 8563 |
| 203 | 20240215 | 152900 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 204 | 20240215 | 152800 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 205 | 20240215 | 152700 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 206 | 20240215 | 152600 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 207 | 20240215 | 152500 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 208 | 20240215 | 152400 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 209 | 20240215 | 152300 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 210 | 20240215 | 152200 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 211 | 20240215 | 152100 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 212 | 20240215 | 152000 | 1385421420 | 2130 | 2130 | 2130 | 2130 | 0 |
| 213 | 20240215 | 151900 | 1385421420 | 2130 | 2130 | 2135 | 2130 | 2440 |
| 214 | 20240215 | 151800 | 1380214160 | 2135 | 2130 | 2135 | 2125 | 2574 |
| 215 | 20240215 | 151700 | 1374732050 | 2125 | 2125 | 2125 | 2125 | 800 |
| 216 | 20240215 | 151600 | 1373032050 | 2125 | 2130 | 2130 | 2125 | 1979 |
| 217 | 20240215 | 151500 | 1368817170 | 2125 | 2130 | 2130 | 2125 | 252 |
| 218 | 20240215 | 151400 | 1368281655 | 2130 | 2130 | 2130 | 2125 | 197 |
| 219 | 20240215 | 151300 | 1367862525 | 2130 | 2125 | 2130 | 2125 | 32 |
| 220 | 20240215 | 151200 | 1367794415 | 2130 | 2130 | 2130 | 2130 | 1 |
| 221 | 20240215 | 151100 | 1367792285 | 2125 | 2130 | 2130 | 2125 | 225 |
| 222 | 20240215 | 151000 | 1367313925 | 2130 | 2130 | 2130 | 2125 | 133 |
| 223 | 20240215 | 150900 | 1367031130 | 2125 | 2125 | 2125 | 2125 | 502 |
| 224 | 20240215 | 150800 | 1365964380 | 2130 | 2130 | 2130 | 2130 | 18 |
| 225 | 20240215 | 150700 | 1365926040 | 2130 | 2130 | 2130 | 2125 | 157 |
| 226 | 20240215 | 150600 | 1365592140 | 2130 | 2130 | 2130 | 2130 | 50 |
| 227 | 20240215 | 150500 | 1365485640 | 2130 | 2125 | 2130 | 2125 | 650 |
| 228 | 20240215 | 150400 | 1364104385 | 2130 | 2130 | 2130 | 2125 | 840 |
| 229 | 20240215 | 150300 | 1362315665 | 2130 | 2130 | 2130 | 2130 | 24 |
| 230 | 20240215 | 150200 | 1362264545 | 2130 | 2130 | 2130 | 2130 | 0 |
| 231 | 20240215 | 150100 | 1362264545 | 2130 | 2130 | 2130 | 2130 | 1023 |
| 232 | 20240215 | 150000 | 1360085555 | 2130 | 2130 | 2130 | 2130 | 4 |
| 233 | 20240215 | 145900 | 1360077035 | 2135 | 2130 | 2135 | 2130 | 1314 |
| 234 | 20240215 | 145800 | 1357274305 | 2135 | 2130 | 2135 | 2130 | 830 |
| 235 | 20240215 | 145700 | 1355503985 | 2125 | 2125 | 2125 | 2125 | 1000 |
| 236 | 20240215 | 145600 | 1353378985 | 2130 | 2130 | 2130 | 2125 | 642 |
| 237 | 20240215 | 145500 | 1352012255 | 2130 | 2130 | 2130 | 2130 | 4 |
| 238 | 20240215 | 145400 | 1352003735 | 2130 | 2130 | 2130 | 2130 | 1 |
| 239 | 20240215 | 145300 | 1352001605 | 2130 | 2130 | 2130 | 2130 | 130 |
| 240 | 20240215 | 145200 | 1351724705 | 2135 | 2130 | 2135 | 2130 | 1263 |
| 241 | 20240215 | 145100 | 1349034510 | 2130 | 2130 | 2130 | 2130 | 2001 |
| 242 | 20240215 | 145000 | 1344772380 | 2135 | 2130 | 2135 | 2130 | 3 |
| 243 | 20240215 | 144900 | 1344765985 | 2130 | 2125 | 2130 | 2125 | 117 |
| 244 | 20240215 | 144800 | 1344517255 | 2125 | 2125 | 2125 | 2125 | 476 |
| 245 | 20240215 | 144700 | 1343505755 | 2130 | 2130 | 2130 | 2125 | 1270 |
| 246 | 20240215 | 144600 | 1340801135 | 2125 | 2130 | 2130 | 2125 | 51 |
| 247 | 20240215 | 144500 | 1340692510 | 2130 | 2130 | 2130 | 2130 | 200 |
| 248 | 20240215 | 144400 | 1340266510 | 2130 | 2130 | 2130 | 2130 | 0 |
| 249 | 20240215 | 144300 | 1340266510 | 2130 | 2130 | 2130 | 2130 | 1005 |
| 250 | 20240215 | 144200 | 1338125860 | 2130 | 2130 | 2130 | 2130 | 0 |
| 251 | 20240215 | 144100 | 1338125860 | 2130 | 2130 | 2130 | 2130 | 7 |
| 252 | 20240215 | 144000 | 1338110950 | 2135 | 2125 | 2135 | 2125 | 12 |
| 253 | 20240215 | 143900 | 1338085440 | 2130 | 2130 | 2130 | 2125 | 289 |
| 254 | 20240215 | 143800 | 1337470110 | 2135 | 2130 | 2135 | 2130 | 22 |
| 255 | 20240215 | 143700 | 1337423245 | 2130 | 2130 | 2130 | 2130 | 450 |
| 256 | 20240215 | 143600 | 1336464745 | 2130 | 2130 | 2130 | 2130 | 142 |
| 257 | 20240215 | 143500 | 1336162285 | 2130 | 2130 | 2130 | 2130 | 1287 |
| 258 | 20240215 | 143400 | 1333420975 | 2130 | 2130 | 2130 | 2130 | 482 |
| 259 | 20240215 | 143300 | 1332394315 | 2125 | 2125 | 2125 | 2125 | 200 |
| 260 | 20240215 | 143200 | 1331969315 | 2125 | 2130 | 2130 | 2125 | 416 |
| 261 | 20240215 | 143100 | 1331083715 | 2130 | 2130 | 2130 | 2130 | 93 |
| 262 | 20240215 | 143000 | 1330885625 | 2130 | 2125 | 2130 | 2125 | 1505 |
| 263 | 20240215 | 142900 | 1327684975 | 2130 | 2130 | 2130 | 2130 | 6 |
| 264 | 20240215 | 142800 | 1327672195 | 2125 | 2125 | 2125 | 2125 | 0 |
| 265 | 20240215 | 142700 | 1327672195 | 2125 | 2125 | 2125 | 2125 | 0 |
| 266 | 20240215 | 142600 | 1327672195 | 2125 | 2130 | 2130 | 2125 | 12 |
| 267 | 20240215 | 142500 | 1327646670 | 2130 | 2130 | 2130 | 2130 | 22 |
| 268 | 20240215 | 142400 | 1327599810 | 2130 | 2125 | 2130 | 2125 | 267 |
| 269 | 20240215 | 142300 | 1327031435 | 2125 | 2125 | 2125 | 2125 | 0 |
| 270 | 20240215 | 142200 | 1327031435 | 2125 | 2130 | 2130 | 2125 | 1608 |
| 271 | 20240215 | 142100 | 1323614425 | 2125 | 2130 | 2130 | 2125 | 3002 |
| 272 | 20240215 | 142000 | 1317232670 | 2130 | 2130 | 2130 | 2130 | 7 |
| 273 | 20240215 | 141900 | 1317217760 | 2125 | 2125 | 2125 | 2125 | 0 |
| 274 | 20240215 | 141800 | 1317217760 | 2125 | 2130 | 2130 | 2125 | 1020 |
| 275 | 20240215 | 141700 | 1315045260 | 2130 | 2130 | 2130 | 2130 | 0 |
| 276 | 20240215 | 141600 | 1315045260 | 2130 | 2130 | 2130 | 2130 | 1 |
| 277 | 20240215 | 141500 | 1315043130 | 2125 | 2125 | 2125 | 2125 | 0 |
| 278 | 20240215 | 141400 | 1315043130 | 2125 | 2130 | 2130 | 2125 | 905 |
| 279 | 20240215 | 141300 | 1313119980 | 2130 | 2130 | 2130 | 2130 | 130 |
| 280 | 20240215 | 141200 | 1312843080 | 2130 | 2130 | 2130 | 2125 | 4969 |
| 281 | 20240215 | 141100 | 1302259600 | 2125 | 2130 | 2130 | 2125 | 2 |
| 282 | 20240215 | 141000 | 1302255345 | 2125 | 2130 | 2130 | 2125 | 101 |
| 283 | 20240215 | 140900 | 1302040220 | 2130 | 2130 | 2130 | 2130 | 3 |
| 284 | 20240215 | 140800 | 1302033830 | 2125 | 2125 | 2125 | 2125 | 1 |
| 285 | 20240215 | 140700 | 1302031705 | 2125 | 2125 | 2125 | 2125 | 1000 |
| 286 | 20240215 | 140600 | 1299906705 | 2130 | 2130 | 2130 | 2130 | 40 |
| 287 | 20240215 | 140500 | 1299821505 | 2130 | 2130 | 2130 | 2130 | 7 |
| 288 | 20240215 | 140400 | 1299806595 | 2130 | 2130 | 2130 | 2130 | 98 |
| 289 | 20240215 | 140300 | 1299597855 | 2125 | 2125 | 2125 | 2125 | 501 |
| 290 | 20240215 | 140200 | 1298533230 | 2125 | 2125 | 2130 | 2125 | 537 |
| 291 | 20240215 | 140100 | 1297391400 | 2125 | 2125 | 2125 | 2125 | 0 |
| 292 | 20240215 | 140000 | 1297391400 | 2125 | 2125 | 2125 | 2125 | 10 |
| 293 | 20240215 | 135900 | 1297370150 | 2125 | 2125 | 2125 | 2125 | 392 |
| 294 | 20240215 | 135800 | 1296537150 | 2130 | 2125 | 2130 | 2125 | 142 |
| 295 | 20240215 | 135700 | 1296234695 | 2125 | 2125 | 2125 | 2125 | 0 |
| 296 | 20240215 | 135600 | 1296234695 | 2125 | 2125 | 2125 | 2125 | 0 |
| 297 | 20240215 | 135500 | 1296234695 | 2125 | 2125 | 2125 | 2125 | 0 |
| 298 | 20240215 | 135400 | 1296234695 | 2125 | 2125 | 2125 | 2125 | 0 |
| 299 | 20240215 | 135300 | 1296234695 | 2125 | 2130 | 2130 | 2125 | 101 |
| 300 | 20240215 | 135200 | 1296020045 | 2130 | 2130 | 2130 | 2130 | 0 |
| 301 | 20240215 | 135100 | 1296020045 | 2130 | 2130 | 2130 | 2130 | 0 |
| 302 | 20240215 | 135000 | 1296020045 | 2130 | 2130 | 2130 | 2130 | 1907 |
| 303 | 20240215 | 134900 | 1291958135 | 2130 | 2130 | 2130 | 2130 | 0 |
| 304 | 20240215 | 134800 | 1291958135 | 2130 | 2130 | 2130 | 2130 | 1 |
| 305 | 20240215 | 134700 | 1291956005 | 2130 | 2130 | 2130 | 2130 | 0 |
| 306 | 20240215 | 134600 | 1291956005 | 2130 | 2130 | 2130 | 2130 | 0 |
| 307 | 20240215 | 134500 | 1291956005 | 2130 | 2130 | 2130 | 2130 | 0 |
| 308 | 20240215 | 134400 | 1291956005 | 2130 | 2125 | 2130 | 2120 | 537 |
| 309 | 20240215 | 134300 | 1290814180 | 2125 | 2120 | 2125 | 2120 | 152 |
| 310 | 20240215 | 134200 | 1290491880 | 2120 | 2120 | 2120 | 2120 | 503 |
| 311 | 20240215 | 134100 | 1289425520 | 2125 | 2130 | 2130 | 2125 | 282 |
| 312 | 20240215 | 134000 | 1288826010 | 2130 | 2125 | 2130 | 2125 | 396 |
| 313 | 20240215 | 133900 | 1287984505 | 2125 | 2125 | 2125 | 2125 | 350 |
| 314 | 20240215 | 133800 | 1287240755 | 2130 | 2130 | 2130 | 2130 | 0 |
| 315 | 20240215 | 133700 | 1287240755 | 2130 | 2130 | 2130 | 2130 | 0 |
| 316 | 20240215 | 133600 | 1287240755 | 2130 | 2130 | 2130 | 2130 | 2 |
| 317 | 20240215 | 133500 | 1287236495 | 2130 | 2130 | 2130 | 2130 | 4 |
| 318 | 20240215 | 133400 | 1287227975 | 2130 | 2130 | 2130 | 2130 | 3 |
| 319 | 20240215 | 133300 | 1287221585 | 2130 | 2130 | 2130 | 2130 | 1 |
| 320 | 20240215 | 133200 | 1287219455 | 2120 | 2130 | 2130 | 2120 | 1104 |
| 321 | 20240215 | 133100 | 1284869765 | 2125 | 2125 | 2125 | 2125 | 2186 |
| 322 | 20240215 | 133000 | 1280224515 | 2125 | 2125 | 2125 | 2125 | 370 |
| 323 | 20240215 | 132900 | 1279438265 | 2120 | 2120 | 2120 | 2120 | 10178 |
| 324 | 20240215 | 132800 | 1257860905 | 2125 | 2125 | 2125 | 2125 | 0 |
| 325 | 20240215 | 132700 | 1257860905 | 2125 | 2125 | 2125 | 2125 | 4108 |
| 326 | 20240215 | 132600 | 1249131405 | 2125 | 2125 | 2125 | 2125 | 101 |
| 327 | 20240215 | 132500 | 1248916780 | 2125 | 2120 | 2125 | 2120 | 13 |
| 328 | 20240215 | 132400 | 1248889170 | 2120 | 2130 | 2130 | 2120 | 8888 |
| 329 | 20240215 | 132300 | 1230002630 | 2130 | 2130 | 2130 | 2130 | 0 |
| 330 | 20240215 | 132200 | 1230002630 | 2130 | 2130 | 2130 | 2130 | 3235 |
| 331 | 20240215 | 132100 | 1223112080 | 2135 | 2135 | 2135 | 2135 | 0 |
| 332 | 20240215 | 132000 | 1223112080 | 2135 | 2135 | 2135 | 2135 | 287 |
| 333 | 20240215 | 131900 | 1222499335 | 2135 | 2135 | 2135 | 2135 | 2300 |
| 334 | 20240215 | 131800 | 1217588835 | 2135 | 2130 | 2135 | 2130 | 683 |
| 335 | 20240215 | 131700 | 1216130685 | 2130 | 2130 | 2130 | 2130 | 97 |
| 336 | 20240215 | 131600 | 1215924075 | 2130 | 2130 | 2130 | 2130 | 1 |
| 337 | 20240215 | 131500 | 1215921945 | 2135 | 2135 | 2135 | 2135 | 0 |
| 338 | 20240215 | 131400 | 1215921945 | 2135 | 2135 | 2135 | 2135 | 318 |
| 339 | 20240215 | 131300 | 1215243015 | 2135 | 2135 | 2135 | 2135 | 2 |
| 340 | 20240215 | 131200 | 1215238745 | 2135 | 2135 | 2135 | 2130 | 5072 |
| 341 | 20240215 | 131100 | 1204420380 | 2135 | 2135 | 2135 | 2135 | 21 |
| 342 | 20240215 | 131000 | 1204375545 | 2130 | 2130 | 2130 | 2130 | 96 |
| 343 | 20240215 | 130900 | 1204171065 | 2135 | 2135 | 2135 | 2135 | 248 |
| 344 | 20240215 | 130800 | 1203641585 | 2130 | 2130 | 2130 | 2130 | 500 |
| 345 | 20240215 | 130700 | 1202576585 | 2130 | 2135 | 2135 | 2130 | 2 |
| 346 | 20240215 | 130600 | 1202572320 | 2135 | 2130 | 2135 | 2130 | 3094 |
| 347 | 20240215 | 130500 | 1195981630 | 2130 | 2135 | 2135 | 2130 | 5235 |
| 348 | 20240215 | 130400 | 1184805055 | 2140 | 2140 | 2140 | 2140 | 1 |
| 349 | 20240215 | 130300 | 1184802915 | 2135 | 2140 | 2140 | 2135 | 757 |
| 350 | 20240215 | 130200 | 1183186550 | 2130 | 2135 | 2140 | 2130 | 2620 |
| 351 | 20240215 | 130100 | 1177585485 | 2135 | 2135 | 2135 | 2135 | 4692 |
| 352 | 20240215 | 130000 | 1167568065 | 2135 | 2135 | 2135 | 2135 | 0 |
| 353 | 20240215 | 125900 | 1167568065 | 2135 | 2135 | 2135 | 2135 | 1 |
| 354 | 20240215 | 125800 | 1167565930 | 2130 | 2135 | 2135 | 2130 | 253 |
| 355 | 20240215 | 125700 | 1167027035 | 2135 | 2135 | 2135 | 2135 | 97 |
| 356 | 20240215 | 125600 | 1166819940 | 2135 | 2135 | 2135 | 2135 | 3 |
| 357 | 20240215 | 125500 | 1166813535 | 2135 | 2135 | 2135 | 2130 | 4618 |
| 358 | 20240215 | 125400 | 1156954110 | 2135 | 2135 | 2135 | 2135 | 479 |
| 359 | 20240215 | 125300 | 1155931445 | 2135 | 2135 | 2135 | 2135 | 10 |
| 360 | 20240215 | 125200 | 1155910095 | 2130 | 2135 | 2135 | 2130 | 123 |
| 361 | 20240215 | 125100 | 1155647970 | 2135 | 2135 | 2135 | 2135 | 0 |
| 362 | 20240215 | 125000 | 1155647970 | 2135 | 2130 | 2135 | 2130 | 244 |
| 363 | 20240215 | 124900 | 1155127600 | 2130 | 2130 | 2130 | 2130 | 55 |
| 364 | 20240215 | 124800 | 1155010450 | 2130 | 2130 | 2135 | 2130 | 66 |
| 365 | 20240215 | 124700 | 1154869860 | 2135 | 2135 | 2135 | 2135 | 5 |
| 366 | 20240215 | 124600 | 1154859185 | 2135 | 2130 | 2135 | 2130 | 4448 |
| 367 | 20240215 | 124500 | 1145382435 | 2135 | 2135 | 2135 | 2135 | 0 |
| 368 | 20240215 | 124400 | 1145382435 | 2135 | 2135 | 2135 | 2135 | 501 |
| 369 | 20240215 | 124300 | 1144312800 | 2130 | 2130 | 2130 | 2130 | 5 |
| 370 | 20240215 | 124200 | 1144302150 | 2135 | 2130 | 2135 | 2130 | 4740 |
| 371 | 20240215 | 124100 | 1134200900 | 2130 | 2135 | 2135 | 2130 | 2014 |
| 372 | 20240215 | 124000 | 1129901080 | 2135 | 2135 | 2135 | 2135 | 11 |
| 373 | 20240215 | 123900 | 1129877595 | 2135 | 2135 | 2135 | 2135 | 1547 |
| 374 | 20240215 | 123800 | 1126574750 | 2135 | 2135 | 2135 | 2135 | 60 |
| 375 | 20240215 | 123700 | 1126446650 | 2135 | 2130 | 2135 | 2130 | 7255 |
| 376 | 20240215 | 123600 | 1110993495 | 2130 | 2125 | 2130 | 2125 | 11 |
| 377 | 20240215 | 123500 | 1110970115 | 2125 | 2125 | 2125 | 2125 | 0 |
| 378 | 20240215 | 123400 | 1110970115 | 2125 | 2130 | 2130 | 2125 | 1500 |
| 379 | 20240215 | 123300 | 1107775120 | 2130 | 2130 | 2130 | 2130 | 13 |
| 380 | 20240215 | 123200 | 1107747430 | 2130 | 2130 | 2130 | 2130 | 2000 |
| 381 | 20240215 | 123100 | 1103487430 | 2130 | 2125 | 2130 | 2125 | 28 |
| 382 | 20240215 | 123000 | 1103427795 | 2125 | 2125 | 2125 | 2125 | 3369 |
| 383 | 20240215 | 122900 | 1096268670 | 2125 | 2125 | 2125 | 2125 | 4892 |
| 384 | 20240215 | 122800 | 1085873170 | 2125 | 2125 | 2125 | 2125 | 548 |
| 385 | 20240215 | 122700 | 1084708670 | 2130 | 2125 | 2130 | 2125 | 4147 |
| 386 | 20240215 | 122600 | 1075896270 | 2120 | 2120 | 2125 | 2120 | 11618 |
| 387 | 20240215 | 122500 | 1051215240 | 2120 | 2120 | 2120 | 2120 | 4997 |
| 388 | 20240215 | 122400 | 1040621600 | 2120 | 2115 | 2120 | 2115 | 169 |
| 389 | 20240215 | 122300 | 1040263635 | 2110 | 2115 | 2115 | 2110 | 6049 |
| 390 | 20240215 | 122200 | 1027491240 | 2115 | 2115 | 2115 | 2115 | 515 |
| 391 | 20240215 | 122100 | 1026402015 | 2115 | 2115 | 2115 | 2115 | 101 |
| 392 | 20240215 | 122000 | 1026188400 | 2115 | 2115 | 2120 | 2110 | 22938 |
| 393 | 20240215 | 121900 | 977742050 | 2120 | 2120 | 2120 | 2120 | 0 |
| 394 | 20240215 | 121800 | 977742050 | 2120 | 2120 | 2120 | 2115 | 473 |
| 395 | 20240215 | 121700 | 976739295 | 2120 | 2120 | 2120 | 2120 | 110 |
| 396 | 20240215 | 121600 | 976506095 | 2120 | 2120 | 2120 | 2120 | 0 |
| 397 | 20240215 | 121500 | 976506095 | 2120 | 2120 | 2120 | 2120 | 2 |
| 398 | 20240215 | 121400 | 976501855 | 2120 | 2120 | 2120 | 2115 | 3942 |
| 399 | 20240215 | 121300 | 968164490 | 2115 | 2115 | 2115 | 2115 | 19 |
| 400 | 20240215 | 121200 | 968124305 | 2115 | 2115 | 2115 | 2115 | 179 |
| 401 | 20240215 | 121100 | 967745720 | 2115 | 2115 | 2115 | 2115 | 1 |
| 402 | 20240215 | 121000 | 967743605 | 2115 | 2120 | 2120 | 2115 | 106 |
| 403 | 20240215 | 120900 | 967519365 | 2120 | 2120 | 2120 | 2120 | 36 |
| 404 | 20240215 | 120800 | 967443045 | 2120 | 2115 | 2120 | 2115 | 4001 |
| 405 | 20240215 | 120700 | 958980925 | 2115 | 2115 | 2115 | 2115 | 441 |
| 406 | 20240215 | 120600 | 958048210 | 2120 | 2120 | 2120 | 2120 | 117 |
| 407 | 20240215 | 120500 | 957800170 | 2120 | 2120 | 2120 | 2120 | 2356 |
| 408 | 20240215 | 120400 | 952805450 | 2120 | 2120 | 2120 | 2120 | 9 |
| 409 | 20240215 | 120300 | 952786370 | 2120 | 2120 | 2120 | 2120 | 0 |
| 410 | 20240215 | 120200 | 952786370 | 2120 | 2115 | 2120 | 2115 | 3 |
| 411 | 20240215 | 120100 | 952780020 | 2120 | 2120 | 2120 | 2120 | 1 |
| 412 | 20240215 | 120000 | 952777900 | 2115 | 2115 | 2115 | 2115 | 650 |
| 413 | 20240215 | 115900 | 951403150 | 2115 | 2115 | 2115 | 2115 | 143 |
| 414 | 20240215 | 115800 | 951100705 | 2115 | 2115 | 2115 | 2115 | 4 |
| 415 | 20240215 | 115700 | 951092245 | 2115 | 2120 | 2120 | 2115 | 508 |
| 416 | 20240215 | 115600 | 950017775 | 2120 | 2125 | 2125 | 2120 | 3211 |
| 417 | 20240215 | 115500 | 943210205 | 2125 | 2125 | 2125 | 2125 | 0 |
| 418 | 20240215 | 115400 | 943210205 | 2125 | 2120 | 2125 | 2120 | 300 |
| 419 | 20240215 | 115300 | 942573310 | 2120 | 2120 | 2120 | 2115 | 244 |
| 420 | 20240215 | 115200 | 942056080 | 2115 | 2115 | 2115 | 2115 | 500 |
| 421 | 20240215 | 115100 | 940998580 | 2125 | 2125 | 2125 | 2125 | 0 |
| 422 | 20240215 | 115000 | 940998580 | 2125 | 2125 | 2125 | 2125 | 150 |
| 423 | 20240215 | 114900 | 940679830 | 2125 | 2125 | 2125 | 2125 | 105 |
| 424 | 20240215 | 114800 | 940456705 | 2125 | 2115 | 2125 | 2115 | 117 |
| 425 | 20240215 | 114700 | 940209100 | 2125 | 2125 | 2125 | 2125 | 5 |
| 426 | 20240215 | 114600 | 940198475 | 2120 | 2120 | 2120 | 2115 | 2208 |
| 427 | 20240215 | 114500 | 935521415 | 2120 | 2120 | 2120 | 2120 | 0 |
| 428 | 20240215 | 114400 | 935521415 | 2120 | 2120 | 2120 | 2120 | 4 |
| 429 | 20240215 | 114300 | 935512935 | 2125 | 2115 | 2125 | 2115 | 245 |
| 430 | 20240215 | 114200 | 934994285 | 2125 | 2120 | 2125 | 2120 | 944 |
| 431 | 20240215 | 114100 | 932993000 | 2125 | 2120 | 2125 | 2120 | 20002 |
| 432 | 20240215 | 114000 | 890547125 | 2120 | 2120 | 2120 | 2120 | 210 |
| 433 | 20240215 | 113900 | 890101925 | 2120 | 2120 | 2120 | 2120 | 205 |
| 434 | 20240215 | 113800 | 889667325 | 2120 | 2120 | 2120 | 2115 | 19 |
| 435 | 20240215 | 113700 | 889627095 | 2115 | 2120 | 2120 | 2115 | 185 |
| 436 | 20240215 | 113600 | 889235795 | 2120 | 2115 | 2120 | 2115 | 197 |
| 437 | 20240215 | 113500 | 888818640 | 2115 | 2115 | 2115 | 2115 | 2 |
| 438 | 20240215 | 113400 | 888814410 | 2120 | 2120 | 2120 | 2120 | 1030 |
| 439 | 20240215 | 113300 | 886630810 | 2125 | 2125 | 2125 | 2125 | 0 |
| 440 | 20240215 | 113200 | 886630810 | 2125 | 2125 | 2125 | 2125 | 0 |
| 441 | 20240215 | 113100 | 886630810 | 2125 | 2125 | 2125 | 2125 | 0 |
| 442 | 20240215 | 113000 | 886630810 | 2125 | 2115 | 2125 | 2115 | 13 |
| 443 | 20240215 | 112900 | 886603305 | 2115 | 2120 | 2120 | 2115 | 1049 |
| 444 | 20240215 | 112800 | 884382050 | 2120 | 2120 | 2120 | 2120 | 26 |
| 445 | 20240215 | 112700 | 884326930 | 2115 | 2115 | 2115 | 2115 | 0 |
| 446 | 20240215 | 112600 | 884326930 | 2115 | 2120 | 2120 | 2115 | 1853 |
| 447 | 20240215 | 112500 | 880402400 | 2120 | 2120 | 2120 | 2120 | 94 |
| 448 | 20240215 | 112400 | 880203120 | 2120 | 2120 | 2120 | 2120 | 405 |
| 449 | 20240215 | 112300 | 879344520 | 2120 | 2120 | 2120 | 2120 | 283 |
| 450 | 20240215 | 112200 | 878744560 | 2120 | 2115 | 2125 | 2115 | 13 |
| 451 | 20240215 | 112100 | 878717000 | 2120 | 2120 | 2120 | 2120 | 22 |
| 452 | 20240215 | 112000 | 878670360 | 2125 | 2120 | 2125 | 2115 | 1495 |
| 453 | 20240215 | 111900 | 875508335 | 2115 | 2120 | 2120 | 2115 | 2063 |
| 454 | 20240215 | 111800 | 871144835 | 2120 | 2120 | 2120 | 2120 | 5 |
| 455 | 20240215 | 111700 | 871134235 | 2120 | 2120 | 2120 | 2120 | 472 |
| 456 | 20240215 | 111600 | 870133595 | 2120 | 2120 | 2120 | 2120 | 1200 |
| 457 | 20240215 | 111500 | 867589595 | 2125 | 2120 | 2125 | 2120 | 512 |
| 458 | 20240215 | 111400 | 866504150 | 2120 | 2115 | 2120 | 2115 | 5837 |
| 459 | 20240215 | 111300 | 854129760 | 2120 | 2115 | 2120 | 2115 | 278 |
| 460 | 20240215 | 111200 | 853540785 | 2115 | 2115 | 2115 | 2115 | 7 |
| 461 | 20240215 | 111100 | 853525980 | 2115 | 2115 | 2115 | 2115 | 2101 |
| 462 | 20240215 | 111000 | 849082365 | 2115 | 2115 | 2115 | 2115 | 1 |
| 463 | 20240215 | 110900 | 849080250 | 2115 | 2115 | 2115 | 2115 | 266 |
| 464 | 20240215 | 110800 | 848517660 | 2115 | 2115 | 2115 | 2110 | 336 |
| 465 | 20240215 | 110700 | 847808510 | 2115 | 2115 | 2115 | 2115 | 20 |
| 466 | 20240215 | 110600 | 847766210 | 2115 | 2115 | 2120 | 2115 | 54 |
| 467 | 20240215 | 110500 | 847651995 | 2120 | 2120 | 2120 | 2120 | 2 |
| 468 | 20240215 | 110400 | 847647755 | 2110 | 2120 | 2120 | 2110 | 110 |
| 469 | 20240215 | 110300 | 847415525 | 2120 | 2120 | 2120 | 2120 | 0 |
| 470 | 20240215 | 110200 | 847415525 | 2120 | 2110 | 2120 | 2110 | 4650 |
| 471 | 20240215 | 110100 | 837601525 | 2110 | 2110 | 2110 | 2110 | 9 |
| 472 | 20240215 | 110000 | 837582535 | 2120 | 2120 | 2120 | 2110 | 49 |
| 473 | 20240215 | 105900 | 837478975 | 2110 | 2110 | 2110 | 2110 | 0 |
| 474 | 20240215 | 105800 | 837478975 | 2110 | 2115 | 2115 | 2110 | 1129 |
| 475 | 20240215 | 105700 | 835091510 | 2115 | 2110 | 2115 | 2110 | 1829 |
| 476 | 20240215 | 105600 | 831223205 | 2115 | 2110 | 2115 | 2110 | 11 |
| 477 | 20240215 | 105500 | 831199965 | 2115 | 2115 | 2115 | 2115 | 116 |
| 478 | 20240215 | 105400 | 830954625 | 2110 | 2115 | 2115 | 2105 | 2495 |
| 479 | 20240215 | 105300 | 825689710 | 2115 | 2115 | 2115 | 2115 | 105 |
| 480 | 20240215 | 105200 | 825467635 | 2115 | 2115 | 2115 | 2115 | 16 |
| 481 | 20240215 | 105100 | 825433795 | 2120 | 2120 | 2120 | 2120 | 0 |
| 482 | 20240215 | 105000 | 825433795 | 2120 | 2120 | 2120 | 2120 | 419 |
| 483 | 20240215 | 104900 | 824545515 | 2120 | 2110 | 2120 | 2110 | 17568 |
| 484 | 20240215 | 104800 | 787470310 | 2110 | 2115 | 2115 | 2110 | 821 |
| 485 | 20240215 | 104700 | 785737900 | 2115 | 2115 | 2115 | 2110 | 620 |
| 486 | 20240215 | 104600 | 784427090 | 2115 | 2115 | 2115 | 2115 | 375 |
| 487 | 20240215 | 104500 | 783633965 | 2115 | 2120 | 2120 | 2115 | 10463 |
| 488 | 20240215 | 104400 | 761504620 | 2120 | 2120 | 2120 | 2120 | 100 |
| 489 | 20240215 | 104300 | 761292620 | 2120 | 2120 | 2120 | 2120 | 2001 |
| 490 | 20240215 | 104200 | 757050500 | 2115 | 2115 | 2115 | 2115 | 2 |
| 491 | 20240215 | 104100 | 757046270 | 2110 | 2110 | 2110 | 2110 | 815 |
| 492 | 20240215 | 104000 | 755326620 | 2110 | 2120 | 2120 | 2110 | 2043 |
| 493 | 20240215 | 103900 | 751009360 | 2120 | 2120 | 2125 | 2120 | 71 |
| 494 | 20240215 | 103800 | 750858790 | 2120 | 2120 | 2120 | 2120 | 770 |
| 495 | 20240215 | 103700 | 749226390 | 2120 | 2120 | 2125 | 2115 | 179 |
| 496 | 20240215 | 103600 | 748847100 | 2125 | 2120 | 2125 | 2115 | 302 |
| 497 | 20240215 | 103500 | 748207250 | 2120 | 2120 | 2120 | 2120 | 53 |
| 498 | 20240215 | 103400 | 748094890 | 2125 | 2125 | 2125 | 2125 | 200 |
| 499 | 20240215 | 103300 | 747669890 | 2125 | 2125 | 2125 | 2115 | 3122 |
| 500 | 20240215 | 103200 | 741061060 | 2115 | 2120 | 2120 | 2115 | 1607 |
| 501 | 20240215 | 103100 | 737655125 | 2120 | 2120 | 2120 | 2120 | 1255 |
| 502 | 20240215 | 103000 | 734994525 | 2120 | 2120 | 2120 | 2115 | 970 |
| 503 | 20240215 | 102900 | 732942795 | 2120 | 2120 | 2120 | 2115 | 178 |
| 504 | 20240215 | 102800 | 732565915 | 2120 | 2120 | 2120 | 2120 | 10 |
| 505 | 20240215 | 102700 | 732544715 | 2120 | 2115 | 2120 | 2115 | 329 |
| 506 | 20240215 | 102600 | 731848865 | 2115 | 2120 | 2120 | 2115 | 941 |
| 507 | 20240215 | 102500 | 729858390 | 2120 | 2120 | 2120 | 2120 | 0 |
| 508 | 20240215 | 102400 | 729858390 | 2120 | 2115 | 2120 | 2115 | 554 |
| 509 | 20240215 | 102300 | 728686675 | 2115 | 2110 | 2115 | 2110 | 5662 |
| 510 | 20240215 | 102200 | 716739725 | 2110 | 2110 | 2110 | 2110 | 3259 |
| 511 | 20240215 | 102100 | 709863235 | 2110 | 2115 | 2115 | 2110 | 2104 |
| 512 | 20240215 | 102000 | 705423600 | 2115 | 2115 | 2115 | 2115 | 101 |
| 513 | 20240215 | 101900 | 705209985 | 2115 | 2115 | 2120 | 2110 | 506 |
| 514 | 20240215 | 101800 | 704140720 | 2120 | 2120 | 2120 | 2120 | 4 |
| 515 | 20240215 | 101700 | 704132240 | 2120 | 2115 | 2120 | 2105 | 9495 |
| 516 | 20240215 | 101600 | 684093270 | 2115 | 2120 | 2120 | 2115 | 284 |
| 517 | 20240215 | 101500 | 683492580 | 2115 | 2115 | 2115 | 2115 | 553 |
| 518 | 20240215 | 101400 | 682322985 | 2115 | 2115 | 2115 | 2115 | 3096 |
| 519 | 20240215 | 101300 | 675774945 | 2115 | 2120 | 2120 | 2115 | 1677 |
| 520 | 20240215 | 101200 | 672227755 | 2120 | 2120 | 2120 | 2120 | 18 |
| 521 | 20240215 | 101100 | 672189595 | 2120 | 2120 | 2120 | 2115 | 200 |
| 522 | 20240215 | 101000 | 671766075 | 2120 | 2120 | 2120 | 2115 | 3003 |
| 523 | 20240215 | 100900 | 665414720 | 2115 | 2120 | 2120 | 2115 | 352 |
| 524 | 20240215 | 100800 | 664668980 | 2115 | 2115 | 2115 | 2115 | 0 |
| 525 | 20240215 | 100700 | 664668980 | 2115 | 2115 | 2115 | 2115 | 281 |
| 526 | 20240215 | 100600 | 664074665 | 2115 | 2115 | 2115 | 2115 | 505 |
| 527 | 20240215 | 100500 | 663006590 | 2115 | 2115 | 2115 | 2115 | 2640 |
| 528 | 20240215 | 100400 | 657422990 | 2115 | 2120 | 2120 | 2115 | 139 |
| 529 | 20240215 | 100300 | 657128790 | 2120 | 2125 | 2125 | 2115 | 537 |
| 530 | 20240215 | 100200 | 655990330 | 2125 | 2125 | 2125 | 2120 | 1308 |
| 531 | 20240215 | 100100 | 653216340 | 2120 | 2130 | 2130 | 2100 | 70082 |
| 532 | 20240215 | 100000 | 505289450 | 2120 | 2125 | 2130 | 2120 | 1539 |
| 533 | 20240215 | 095900 | 502020085 | 2130 | 2125 | 2135 | 2125 | 3895 |
| 534 | 20240215 | 095800 | 493743115 | 2120 | 2120 | 2120 | 2120 | 18096 |
| 535 | 20240215 | 095700 | 455379595 | 2120 | 2125 | 2125 | 2120 | 496 |
| 536 | 20240215 | 095600 | 454327575 | 2125 | 2125 | 2125 | 2120 | 2066 |
| 537 | 20240215 | 095500 | 449947415 | 2125 | 2125 | 2125 | 2120 | 3712 |
| 538 | 20240215 | 095400 | 442062895 | 2130 | 2125 | 2130 | 2120 | 8409 |
| 539 | 20240215 | 095300 | 424206990 | 2125 | 2130 | 2135 | 2125 | 4272 |
| 540 | 20240215 | 095200 | 415128690 | 2135 | 2125 | 2135 | 2125 | 3466 |
| 541 | 20240215 | 095100 | 407763400 | 2125 | 2125 | 2125 | 2125 | 3945 |
| 542 | 20240215 | 095000 | 399380275 | 2125 | 2125 | 2125 | 2125 | 2030 |
| 543 | 20240215 | 094900 | 395066525 | 2125 | 2130 | 2130 | 2125 | 1103 |
| 544 | 20240215 | 094800 | 392717145 | 2130 | 2130 | 2130 | 2130 | 1051 |
| 545 | 20240215 | 094700 | 390478515 | 2135 | 2130 | 2135 | 2130 | 2189 |
| 546 | 20240215 | 094600 | 385810895 | 2130 | 2130 | 2130 | 2125 | 6045 |
| 547 | 20240215 | 094500 | 372963090 | 2130 | 2130 | 2130 | 2125 | 2002 |
| 548 | 20240215 | 094400 | 368708830 | 2125 | 2125 | 2125 | 2125 | 7 |
| 549 | 20240215 | 094300 | 368693955 | 2125 | 2130 | 2130 | 2125 | 4487 |
| 550 | 20240215 | 094200 | 359155610 | 2130 | 2130 | 2135 | 2125 | 3635 |
| 551 | 20240215 | 094100 | 351430300 | 2135 | 2135 | 2135 | 2125 | 7692 |
| 552 | 20240215 | 094000 | 335046320 | 2135 | 2135 | 2135 | 2135 | 110 |
| 553 | 20240215 | 093900 | 334811470 | 2130 | 2130 | 2130 | 2130 | 934 |
| 554 | 20240215 | 093800 | 332822050 | 2130 | 2135 | 2135 | 2130 | 4298 |
| 555 | 20240215 | 093700 | 323666300 | 2125 | 2140 | 2140 | 2125 | 17629 |
| 556 | 20240215 | 093600 | 286157230 | 2135 | 2135 | 2140 | 2135 | 3015 |
| 557 | 20240215 | 093500 | 279720180 | 2135 | 2135 | 2140 | 2135 | 5742 |
| 558 | 20240215 | 093400 | 267460910 | 2140 | 2140 | 2140 | 2135 | 1881 |
| 559 | 20240215 | 093300 | 263439335 | 2140 | 2135 | 2140 | 2135 | 2572 |
| 560 | 20240215 | 093200 | 257937750 | 2135 | 2140 | 2140 | 2135 | 604 |
| 561 | 20240215 | 093100 | 256648195 | 2140 | 2135 | 2140 | 2135 | 1178 |
| 562 | 20240215 | 093000 | 254132325 | 2140 | 2140 | 2140 | 2140 | 1181 |
| 563 | 20240215 | 092900 | 251604985 | 2135 | 2135 | 2140 | 2135 | 1611 |
| 564 | 20240215 | 092800 | 248164785 | 2140 | 2140 | 2140 | 2140 | 66 |
| 565 | 20240215 | 092700 | 248023545 | 2145 | 2140 | 2145 | 2140 | 640 |
| 566 | 20240215 | 092600 | 246653935 | 2145 | 2135 | 2145 | 2135 | 12 |
| 567 | 20240215 | 092500 | 246628270 | 2140 | 2145 | 2145 | 2140 | 2321 |
| 568 | 20240215 | 092400 | 241661325 | 2145 | 2140 | 2145 | 2140 | 1837 |
| 569 | 20240215 | 092300 | 237727445 | 2145 | 2145 | 2145 | 2140 | 134 |
| 570 | 20240215 | 092200 | 237440025 | 2145 | 2145 | 2145 | 2145 | 0 |
| 571 | 20240215 | 092100 | 237440025 | 2145 | 2140 | 2145 | 2140 | 1221 |
| 572 | 20240215 | 092000 | 234825980 | 2145 | 2145 | 2145 | 2145 | 87 |
| 573 | 20240215 | 091900 | 234639365 | 2145 | 2140 | 2145 | 2140 | 13 |
| 574 | 20240215 | 091800 | 234611535 | 2140 | 2140 | 2140 | 2140 | 828 |
| 575 | 20240215 | 091700 | 232839615 | 2140 | 2140 | 2140 | 2140 | 110 |
| 576 | 20240215 | 091600 | 232604215 | 2140 | 2140 | 2140 | 2135 | 15004 |
| 577 | 20240215 | 091500 | 200560655 | 2140 | 2140 | 2140 | 2140 | 4908 |
| 578 | 20240215 | 091400 | 190057535 | 2135 | 2140 | 2140 | 2135 | 3936 |
| 579 | 20240215 | 091300 | 181634505 | 2140 | 2145 | 2145 | 2140 | 6405 |
| 580 | 20240215 | 091200 | 167927780 | 2145 | 2135 | 2145 | 2135 | 11696 |
| 581 | 20240215 | 091100 | 142914835 | 2140 | 2140 | 2140 | 2135 | 526 |
| 582 | 20240215 | 091000 | 141791695 | 2135 | 2135 | 2140 | 2135 | 336 |
| 583 | 20240215 | 090900 | 141074195 | 2135 | 2140 | 2140 | 2135 | 1283 |
| 584 | 20240215 | 090800 | 138330180 | 2140 | 2140 | 2145 | 2135 | 10810 |
| 585 | 20240215 | 090700 | 115203510 | 2140 | 2135 | 2140 | 2135 | 377 |
| 586 | 20240215 | 090600 | 114398340 | 2135 | 2135 | 2135 | 2130 | 17336 |
| 587 | 20240215 | 090500 | 77418690 | 2140 | 2145 | 2150 | 2135 | 1441 |
| 588 | 20240215 | 090400 | 74330035 | 2140 | 2145 | 2145 | 2140 | 12947 |
| 589 | 20240215 | 090300 | 46621250 | 2150 | 2150 | 2150 | 2145 | 4719 |
| 590 | 20240215 | 090200 | 36498115 | 2150 | 2140 | 2150 | 2140 | 1507 |
| 591 | 20240215 | 090100 | 33265830 | 2140 | 2140 | 2150 | 2140 | 2986 |
| 592 | 20240215 | 090000 | 26875695 | 2155 | 2135 | 2155 | 2135 | 12564 |