30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 3856 |
| 3 | 20240215 | 192600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20240215 | 192500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20240215 | 192400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20240215 | 192300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20240215 | 192200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20240215 | 192100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20240215 | 192000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20240215 | 191900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20240215 | 191800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20240215 | 191700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20240215 | 191600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20240215 | 191500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20240215 | 191400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20240215 | 191300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20240215 | 191200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20240215 | 191100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20240215 | 191000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20240215 | 190900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20240215 | 190800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20240215 | 190700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20240215 | 190600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20240215 | 190500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20240215 | 190400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20240215 | 190300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20240215 | 190200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20240215 | 190100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20240215 | 190000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20240215 | 185900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20240215 | 185800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20240215 | 185700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 3856 |
| 33 | 20240215 | 185600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20240215 | 185500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20240215 | 185400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20240215 | 185300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20240215 | 185200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20240215 | 185100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20240215 | 185000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20240215 | 184900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20240215 | 184800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20240215 | 184700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20240215 | 184600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20240215 | 184500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20240215 | 184400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20240215 | 184300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20240215 | 184200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20240215 | 184100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20240215 | 184000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20240215 | 183900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20240215 | 183800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20240215 | 183700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20240215 | 183600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20240215 | 183500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20240215 | 183400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20240215 | 183300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20240215 | 183200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20240215 | 183100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20240215 | 183000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20240215 | 182900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20240215 | 182800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20240215 | 182700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 3856 |
| 63 | 20240215 | 182600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20240215 | 182500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20240215 | 182400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20240215 | 182300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20240215 | 182200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20240215 | 182100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20240215 | 182000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20240215 | 181900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20240215 | 181800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20240215 | 181700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20240215 | 181600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20240215 | 181500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20240215 | 181400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20240215 | 181300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20240215 | 181200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20240215 | 181100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20240215 | 181000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20240215 | 180900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20240215 | 180800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20240215 | 180700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20240215 | 180600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20240215 | 180500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20240215 | 180400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20240215 | 180300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20240215 | 180200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20240215 | 180100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20240215 | 180000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20240215 | 175900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20240215 | 175800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20240215 | 175700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 3856 |
| 93 | 20240215 | 175600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20240215 | 175500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20240215 | 175400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20240215 | 175300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20240215 | 175200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20240215 | 175100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20240215 | 175000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20240215 | 174900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20240215 | 174800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20240215 | 174700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20240215 | 174600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20240215 | 174500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20240215 | 174400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20240215 | 174300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20240215 | 174200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20240215 | 174100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20240215 | 174000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20240215 | 173900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20240215 | 173800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20240215 | 173700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20240215 | 173600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20240215 | 173500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20240215 | 173400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20240215 | 173300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20240215 | 173200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20240215 | 173100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20240215 | 173000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20240215 | 172900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20240215 | 172800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20240215 | 172700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 3856 |
| 123 | 20240215 | 172600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20240215 | 172500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20240215 | 172400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20240215 | 172300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20240215 | 172200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20240215 | 172100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20240215 | 172000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20240215 | 171900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20240215 | 171800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20240215 | 171700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20240215 | 171600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20240215 | 171500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20240215 | 171400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20240215 | 171300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20240215 | 171200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20240215 | 171100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20240215 | 171000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20240215 | 170900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20240215 | 170800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20240215 | 170700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20240215 | 170600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20240215 | 170500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20240215 | 170400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20240215 | 170300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20240215 | 170200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20240215 | 170100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20240215 | 170000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20240215 | 165900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20240215 | 165800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20240215 | 165700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 3856 |
| 153 | 20240215 | 165600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20240215 | 165500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20240215 | 165400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20240215 | 165300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20240215 | 165200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20240215 | 165100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20240215 | 165000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20240215 | 164900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20240215 | 164800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20240215 | 164700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20240215 | 164600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20240215 | 164500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20240215 | 164400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20240215 | 164300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20240215 | 164200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20240215 | 164100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20240215 | 164000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20240215 | 163900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20240215 | 163800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20240215 | 163700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20240215 | 163600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20240215 | 163500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20240215 | 163400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20240215 | 163300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20240215 | 163200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20240215 | 163100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20240215 | 163000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20240215 | 162900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20240215 | 162800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20240215 | 162700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 3856 |
| 183 | 20240215 | 162600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20240215 | 162500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20240215 | 162400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20240215 | 162300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20240215 | 162200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20240215 | 162100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20240215 | 162000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20240215 | 161900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20240215 | 161800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 192 | 20240215 | 161700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 193 | 20240215 | 161600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 194 | 20240215 | 161500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 195 | 20240215 | 161400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 196 | 20240215 | 161300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 197 | 20240215 | 161200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 198 | 20240215 | 161100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 199 | 20240215 | 161000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 200 | 20240215 | 160900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 201 | 20240215 | 160800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 202 | 20240215 | 160700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 203 | 20240215 | 160600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 204 | 20240215 | 160500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 205 | 20240215 | 160400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 206 | 20240215 | 160300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 207 | 20240215 | 160200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 208 | 20240215 | 160100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 209 | 20240215 | 160000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 210 | 20240215 | 155900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 211 | 20240215 | 155800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 212 | 20240215 | 155700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 3856 |
| 213 | 20240215 | 155600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 214 | 20240215 | 155500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 215 | 20240215 | 155400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 216 | 20240215 | 155300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 217 | 20240215 | 155200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 218 | 20240215 | 155100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 219 | 20240215 | 155000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 220 | 20240215 | 154900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 221 | 20240215 | 154800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 222 | 20240215 | 154700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 223 | 20240215 | 154600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 224 | 20240215 | 154500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 225 | 20240215 | 154400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 226 | 20240215 | 154300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 227 | 20240215 | 154200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 228 | 20240215 | 154100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 229 | 20240215 | 154000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 230 | 20240215 | 153900 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 231 | 20240215 | 153800 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 232 | 20240215 | 153700 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 233 | 20240215 | 153600 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 234 | 20240215 | 153500 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 235 | 20240215 | 153400 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 236 | 20240215 | 153300 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 237 | 20240215 | 153200 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 238 | 20240215 | 153100 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 239 | 20240215 | 153000 | 1234134770 | 5690 | 5690 | 5690 | 5690 | 3856 |
| 240 | 20240215 | 152900 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 241 | 20240215 | 152800 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 242 | 20240215 | 152700 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 243 | 20240215 | 152600 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 244 | 20240215 | 152500 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 245 | 20240215 | 152400 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 246 | 20240215 | 152300 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 247 | 20240215 | 152200 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 248 | 20240215 | 152100 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 249 | 20240215 | 152000 | 1212194130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 250 | 20240215 | 151900 | 1212194130 | 5690 | 5680 | 5690 | 5680 | 553 |
| 251 | 20240215 | 151800 | 1209051650 | 5680 | 5690 | 5690 | 5680 | 448 |
| 252 | 20240215 | 151700 | 1206502870 | 5690 | 5680 | 5690 | 5680 | 206 |
| 253 | 20240215 | 151600 | 1205331600 | 5690 | 5690 | 5690 | 5690 | 497 |
| 254 | 20240215 | 151500 | 1202503670 | 5690 | 5690 | 5690 | 5690 | 116 |
| 255 | 20240215 | 151400 | 1201843630 | 5690 | 5690 | 5690 | 5690 | 76 |
| 256 | 20240215 | 151300 | 1201411190 | 5680 | 5680 | 5690 | 5670 | 1381 |
| 257 | 20240215 | 151200 | 1193577300 | 5690 | 5690 | 5700 | 5670 | 1564 |
| 258 | 20240215 | 151100 | 1184686500 | 5700 | 5690 | 5700 | 5680 | 3310 |
| 259 | 20240215 | 151000 | 1165878690 | 5680 | 5690 | 5690 | 5680 | 81 |
| 260 | 20240215 | 150900 | 1165418200 | 5690 | 5690 | 5690 | 5690 | 636 |
| 261 | 20240215 | 150800 | 1161799360 | 5680 | 5690 | 5690 | 5680 | 1347 |
| 262 | 20240215 | 150700 | 1154136430 | 5680 | 5680 | 5680 | 5680 | 10 |
| 263 | 20240215 | 150600 | 1154079630 | 5680 | 5680 | 5680 | 5680 | 35 |
| 264 | 20240215 | 150500 | 1153880830 | 5690 | 5690 | 5690 | 5690 | 40 |
| 265 | 20240215 | 150400 | 1153653230 | 5690 | 5690 | 5690 | 5690 | 50 |
| 266 | 20240215 | 150300 | 1153368730 | 5690 | 5670 | 5690 | 5670 | 509 |
| 267 | 20240215 | 150200 | 1150472700 | 5690 | 5680 | 5690 | 5680 | 247 |
| 268 | 20240215 | 150100 | 1149069720 | 5680 | 5690 | 5690 | 5680 | 1185 |
| 269 | 20240215 | 150000 | 1142333920 | 5690 | 5670 | 5690 | 5670 | 115 |
| 270 | 20240215 | 145900 | 1141680220 | 5680 | 5680 | 5680 | 5680 | 403 |
| 271 | 20240215 | 145800 | 1139391180 | 5670 | 5670 | 5670 | 5670 | 188 |
| 272 | 20240215 | 145700 | 1138325220 | 5680 | 5680 | 5680 | 5680 | 535 |
| 273 | 20240215 | 145600 | 1135286420 | 5680 | 5670 | 5680 | 5670 | 418 |
| 274 | 20240215 | 145500 | 1132916180 | 5670 | 5680 | 5680 | 5670 | 126 |
| 275 | 20240215 | 145400 | 1132201500 | 5670 | 5670 | 5670 | 5670 | 153 |
| 276 | 20240215 | 145300 | 1131333990 | 5670 | 5680 | 5680 | 5670 | 684 |
| 277 | 20240215 | 145200 | 1127450640 | 5680 | 5680 | 5680 | 5680 | 600 |
| 278 | 20240215 | 145100 | 1124042640 | 5680 | 5670 | 5680 | 5670 | 1611 |
| 279 | 20240215 | 145000 | 1114903260 | 5670 | 5670 | 5670 | 5670 | 2000 |
| 280 | 20240215 | 144900 | 1103563260 | 5670 | 5680 | 5680 | 5670 | 217 |
| 281 | 20240215 | 144800 | 1102331870 | 5680 | 5680 | 5680 | 5680 | 0 |
| 282 | 20240215 | 144700 | 1102331870 | 5680 | 5670 | 5680 | 5670 | 179 |
| 283 | 20240215 | 144600 | 1101316900 | 5670 | 5680 | 5690 | 5670 | 1400 |
| 284 | 20240215 | 144500 | 1093377640 | 5680 | 5680 | 5680 | 5680 | 177 |
| 285 | 20240215 | 144400 | 1092372280 | 5680 | 5680 | 5690 | 5680 | 971 |
| 286 | 20240215 | 144300 | 1086856990 | 5680 | 5700 | 5700 | 5680 | 751 |
| 287 | 20240215 | 144200 | 1082591170 | 5700 | 5690 | 5700 | 5690 | 764 |
| 288 | 20240215 | 144100 | 1078243960 | 5690 | 5690 | 5690 | 5650 | 5078 |
| 289 | 20240215 | 144000 | 1049460640 | 5690 | 5690 | 5690 | 5690 | 18 |
| 290 | 20240215 | 143900 | 1049358220 | 5690 | 5700 | 5700 | 5690 | 3170 |
| 291 | 20240215 | 143800 | 1031300080 | 5690 | 5690 | 5690 | 5690 | 11 |
| 292 | 20240215 | 143700 | 1031237490 | 5690 | 5700 | 5700 | 5690 | 51 |
| 293 | 20240215 | 143600 | 1030946800 | 5690 | 5690 | 5700 | 5690 | 1007 |
| 294 | 20240215 | 143500 | 1025216780 | 5700 | 5700 | 5710 | 5700 | 956 |
| 295 | 20240215 | 143400 | 1019767170 | 5700 | 5700 | 5700 | 5700 | 730 |
| 296 | 20240215 | 143300 | 1015606170 | 5700 | 5700 | 5700 | 5690 | 3224 |
| 297 | 20240215 | 143200 | 997230500 | 5710 | 5700 | 5720 | 5690 | 3331 |
| 298 | 20240215 | 143100 | 978218460 | 5700 | 5680 | 5710 | 5670 | 20104 |
| 299 | 20240215 | 143000 | 863735130 | 5680 | 5680 | 5680 | 5680 | 176 |
| 300 | 20240215 | 142900 | 862735450 | 5680 | 5670 | 5680 | 5670 | 1915 |
| 301 | 20240215 | 142800 | 851872310 | 5670 | 5670 | 5670 | 5670 | 1 |
| 302 | 20240215 | 142700 | 851866640 | 5660 | 5660 | 5660 | 5660 | 25 |
| 303 | 20240215 | 142600 | 851725140 | 5660 | 5660 | 5660 | 5660 | 200 |
| 304 | 20240215 | 142500 | 850593140 | 5670 | 5670 | 5670 | 5670 | 200 |
| 305 | 20240215 | 142400 | 849459140 | 5660 | 5660 | 5660 | 5660 | 0 |
| 306 | 20240215 | 142300 | 849459140 | 5660 | 5660 | 5660 | 5660 | 485 |
| 307 | 20240215 | 142200 | 846714040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 308 | 20240215 | 142100 | 846714040 | 5670 | 5660 | 5670 | 5660 | 3 |
| 309 | 20240215 | 142000 | 846697050 | 5670 | 5660 | 5670 | 5660 | 989 |
| 310 | 20240215 | 141900 | 841098300 | 5660 | 5660 | 5660 | 5660 | 20 |
| 311 | 20240215 | 141800 | 840985100 | 5660 | 5670 | 5670 | 5660 | 47 |
| 312 | 20240215 | 141700 | 840719030 | 5670 | 5670 | 5670 | 5670 | 0 |
| 313 | 20240215 | 141600 | 840719030 | 5670 | 5660 | 5670 | 5660 | 1059 |
| 314 | 20240215 | 141500 | 834724650 | 5660 | 5660 | 5660 | 5660 | 90 |
| 315 | 20240215 | 141400 | 834215250 | 5660 | 5660 | 5660 | 5660 | 150 |
| 316 | 20240215 | 141300 | 833366250 | 5660 | 5670 | 5670 | 5660 | 100 |
| 317 | 20240215 | 141200 | 832800150 | 5660 | 5660 | 5660 | 5660 | 1117 |
| 318 | 20240215 | 141100 | 826477930 | 5670 | 5670 | 5680 | 5660 | 898 |
| 319 | 20240215 | 141000 | 821381220 | 5670 | 5670 | 5670 | 5670 | 428 |
| 320 | 20240215 | 140900 | 818954460 | 5680 | 5670 | 5680 | 5670 | 105 |
| 321 | 20240215 | 140800 | 818358110 | 5680 | 5670 | 5680 | 5670 | 223 |
| 322 | 20240215 | 140700 | 817091940 | 5680 | 5670 | 5680 | 5660 | 683 |
| 323 | 20240215 | 140600 | 813215990 | 5670 | 5670 | 5670 | 5670 | 2956 |
| 324 | 20240215 | 140500 | 796455470 | 5670 | 5670 | 5670 | 5660 | 150 |
| 325 | 20240215 | 140400 | 795605940 | 5670 | 5670 | 5670 | 5670 | 702 |
| 326 | 20240215 | 140300 | 791625600 | 5660 | 5660 | 5660 | 5660 | 380 |
| 327 | 20240215 | 140200 | 789474800 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 328 | 20240215 | 140100 | 783804800 | 5660 | 5670 | 5670 | 5660 | 155 |
| 329 | 20240215 | 140000 | 782927470 | 5660 | 5660 | 5670 | 5650 | 293 |
| 330 | 20240215 | 135900 | 781266820 | 5660 | 5660 | 5660 | 5660 | 1069 |
| 331 | 20240215 | 135800 | 775216280 | 5660 | 5660 | 5660 | 5660 | 100 |
| 332 | 20240215 | 135700 | 774650280 | 5660 | 5660 | 5660 | 5660 | 39 |
| 333 | 20240215 | 135600 | 774429540 | 5650 | 5650 | 5650 | 5650 | 358 |
| 334 | 20240215 | 135500 | 772406840 | 5650 | 5650 | 5650 | 5650 | 194 |
| 335 | 20240215 | 135400 | 771310740 | 5650 | 5650 | 5650 | 5650 | 6 |
| 336 | 20240215 | 135300 | 771276840 | 5660 | 5660 | 5660 | 5660 | 1 |
| 337 | 20240215 | 135200 | 771271180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 338 | 20240215 | 135100 | 771271180 | 5660 | 5660 | 5660 | 5660 | 10 |
| 339 | 20240215 | 135000 | 771214580 | 5660 | 5660 | 5660 | 5660 | 200 |
| 340 | 20240215 | 134900 | 770082580 | 5660 | 5660 | 5660 | 5650 | 535 |
| 341 | 20240215 | 134800 | 767054980 | 5660 | 5660 | 5660 | 5660 | 0 |
| 342 | 20240215 | 134700 | 767054980 | 5660 | 5660 | 5660 | 5660 | 20 |
| 343 | 20240215 | 134600 | 766941780 | 5660 | 5660 | 5660 | 5660 | 2 |
| 344 | 20240215 | 134500 | 766930460 | 5660 | 5660 | 5660 | 5660 | 9 |
| 345 | 20240215 | 134400 | 766879520 | 5660 | 5660 | 5660 | 5660 | 0 |
| 346 | 20240215 | 134300 | 766879520 | 5660 | 5660 | 5660 | 5660 | 11 |
| 347 | 20240215 | 134200 | 766817260 | 5660 | 5660 | 5660 | 5660 | 15 |
| 348 | 20240215 | 134100 | 766732360 | 5660 | 5650 | 5660 | 5650 | 72 |
| 349 | 20240215 | 134000 | 766325540 | 5650 | 5650 | 5650 | 5650 | 10 |
| 350 | 20240215 | 133900 | 766269040 | 5650 | 5660 | 5660 | 5650 | 104 |
| 351 | 20240215 | 133800 | 765681430 | 5650 | 5660 | 5660 | 5650 | 678 |
| 352 | 20240215 | 133700 | 761844750 | 5670 | 5660 | 5670 | 5660 | 75 |
| 353 | 20240215 | 133600 | 761420240 | 5660 | 5660 | 5660 | 5660 | 2 |
| 354 | 20240215 | 133500 | 761408920 | 5670 | 5670 | 5670 | 5670 | 1 |
| 355 | 20240215 | 133400 | 761403250 | 5660 | 5670 | 5670 | 5660 | 501 |
| 356 | 20240215 | 133300 | 758567580 | 5670 | 5670 | 5670 | 5660 | 28 |
| 357 | 20240215 | 133200 | 758409020 | 5660 | 5660 | 5660 | 5660 | 101 |
| 358 | 20240215 | 133100 | 757837360 | 5660 | 5660 | 5660 | 5660 | 694 |
| 359 | 20240215 | 133000 | 753909320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 360 | 20240215 | 132900 | 753909320 | 5660 | 5650 | 5660 | 5650 | 12 |
| 361 | 20240215 | 132800 | 753841510 | 5660 | 5660 | 5660 | 5660 | 103 |
| 362 | 20240215 | 132700 | 753258530 | 5660 | 5650 | 5660 | 5650 | 574 |
| 363 | 20240215 | 132600 | 750015420 | 5660 | 5660 | 5660 | 5660 | 0 |
| 364 | 20240215 | 132500 | 750015420 | 5660 | 5660 | 5660 | 5660 | 20 |
| 365 | 20240215 | 132400 | 749902220 | 5660 | 5660 | 5660 | 5660 | 0 |
| 366 | 20240215 | 132300 | 749902220 | 5660 | 5660 | 5660 | 5660 | 0 |
| 367 | 20240215 | 132200 | 749902220 | 5660 | 5660 | 5660 | 5660 | 0 |
| 368 | 20240215 | 132100 | 749902220 | 5660 | 5660 | 5660 | 5660 | 1 |
| 369 | 20240215 | 132000 | 749896560 | 5650 | 5650 | 5650 | 5650 | 0 |
| 370 | 20240215 | 131900 | 749896560 | 5650 | 5650 | 5650 | 5650 | 549 |
| 371 | 20240215 | 131800 | 746794710 | 5660 | 5660 | 5660 | 5660 | 512 |
| 372 | 20240215 | 131700 | 743896790 | 5670 | 5660 | 5670 | 5660 | 253 |
| 373 | 20240215 | 131600 | 742464380 | 5660 | 5660 | 5660 | 5660 | 2844 |
| 374 | 20240215 | 131500 | 726367340 | 5650 | 5660 | 5660 | 5650 | 497 |
| 375 | 20240215 | 131400 | 723558990 | 5660 | 5660 | 5660 | 5660 | 2 |
| 376 | 20240215 | 131300 | 723547670 | 5660 | 5660 | 5660 | 5660 | 27 |
| 377 | 20240215 | 131200 | 723394850 | 5660 | 5660 | 5660 | 5660 | 814 |
| 378 | 20240215 | 131100 | 718787610 | 5650 | 5650 | 5650 | 5650 | 47 |
| 379 | 20240215 | 131000 | 718522060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 380 | 20240215 | 130900 | 718522060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 381 | 20240215 | 130800 | 718522060 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 382 | 20240215 | 130700 | 712862060 | 5660 | 5650 | 5660 | 5650 | 51 |
| 383 | 20240215 | 130600 | 712573900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 384 | 20240215 | 130500 | 712573900 | 5660 | 5640 | 5660 | 5640 | 11 |
| 385 | 20240215 | 130400 | 712511840 | 5640 | 5650 | 5650 | 5640 | 190 |
| 386 | 20240215 | 130300 | 711439170 | 5650 | 5650 | 5650 | 5650 | 300 |
| 387 | 20240215 | 130200 | 709744170 | 5650 | 5650 | 5650 | 5650 | 0 |
| 388 | 20240215 | 130100 | 709744170 | 5650 | 5650 | 5650 | 5650 | 256 |
| 389 | 20240215 | 130000 | 708297770 | 5660 | 5660 | 5660 | 5660 | 300 |
| 390 | 20240215 | 125900 | 706599770 | 5650 | 5650 | 5650 | 5650 | 0 |
| 391 | 20240215 | 125800 | 706599770 | 5650 | 5650 | 5650 | 5650 | 500 |
| 392 | 20240215 | 125700 | 703774770 | 5650 | 5650 | 5650 | 5650 | 1 |
| 393 | 20240215 | 125600 | 703769120 | 5650 | 5650 | 5650 | 5650 | 12 |
| 394 | 20240215 | 125500 | 703701320 | 5650 | 5650 | 5650 | 5650 | 2 |
| 395 | 20240215 | 125400 | 703690020 | 5650 | 5650 | 5650 | 5650 | 0 |
| 396 | 20240215 | 125300 | 703690020 | 5650 | 5650 | 5650 | 5650 | 100 |
| 397 | 20240215 | 125200 | 703125020 | 5650 | 5650 | 5650 | 5650 | 179 |
| 398 | 20240215 | 125100 | 702113670 | 5650 | 5650 | 5650 | 5650 | 20 |
| 399 | 20240215 | 125000 | 702000670 | 5650 | 5660 | 5660 | 5650 | 156 |
| 400 | 20240215 | 124900 | 701118770 | 5660 | 5650 | 5660 | 5640 | 299 |
| 401 | 20240215 | 124800 | 699429420 | 5640 | 5640 | 5640 | 5640 | 0 |
| 402 | 20240215 | 124700 | 699429420 | 5640 | 5650 | 5650 | 5640 | 302 |
| 403 | 20240215 | 124600 | 697724420 | 5650 | 5650 | 5650 | 5650 | 50 |
| 404 | 20240215 | 124500 | 697441920 | 5660 | 5660 | 5660 | 5660 | 100 |
| 405 | 20240215 | 124400 | 696875920 | 5660 | 5650 | 5660 | 5650 | 1378 |
| 406 | 20240215 | 124300 | 689089770 | 5650 | 5650 | 5650 | 5650 | 77 |
| 407 | 20240215 | 124200 | 688654720 | 5650 | 5650 | 5650 | 5650 | 800 |
| 408 | 20240215 | 124100 | 684134720 | 5660 | 5660 | 5660 | 5650 | 103 |
| 409 | 20240215 | 124000 | 683552740 | 5650 | 5650 | 5650 | 5650 | 0 |
| 410 | 20240215 | 123900 | 683552740 | 5650 | 5650 | 5650 | 5650 | 354 |
| 411 | 20240215 | 123800 | 681552640 | 5650 | 5650 | 5650 | 5650 | 0 |
| 412 | 20240215 | 123700 | 681552640 | 5650 | 5650 | 5650 | 5650 | 0 |
| 413 | 20240215 | 123600 | 681552640 | 5650 | 5650 | 5650 | 5650 | 52 |
| 414 | 20240215 | 123500 | 681258840 | 5650 | 5650 | 5650 | 5650 | 0 |
| 415 | 20240215 | 123400 | 681258840 | 5650 | 5660 | 5660 | 5650 | 232 |
| 416 | 20240215 | 123300 | 679947040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 417 | 20240215 | 123200 | 679947040 | 5660 | 5660 | 5660 | 5660 | 118 |
| 418 | 20240215 | 123100 | 679279160 | 5650 | 5650 | 5650 | 5650 | 355 |
| 419 | 20240215 | 123000 | 677273410 | 5660 | 5660 | 5660 | 5660 | 10 |
| 420 | 20240215 | 122900 | 677216810 | 5660 | 5660 | 5660 | 5660 | 5 |
| 421 | 20240215 | 122800 | 677188510 | 5660 | 5660 | 5660 | 5660 | 1366 |
| 422 | 20240215 | 122700 | 669456950 | 5660 | 5660 | 5660 | 5660 | 0 |
| 423 | 20240215 | 122600 | 669456950 | 5660 | 5660 | 5660 | 5660 | 45 |
| 424 | 20240215 | 122500 | 669202250 | 5660 | 5660 | 5660 | 5660 | 509 |
| 425 | 20240215 | 122400 | 666321310 | 5660 | 5660 | 5660 | 5660 | 309 |
| 426 | 20240215 | 122300 | 664572370 | 5650 | 5660 | 5660 | 5650 | 606 |
| 427 | 20240215 | 122200 | 661143410 | 5660 | 5660 | 5660 | 5660 | 10 |
| 428 | 20240215 | 122100 | 661086810 | 5660 | 5650 | 5660 | 5650 | 1115 |
| 429 | 20240215 | 122000 | 654777010 | 5650 | 5650 | 5650 | 5650 | 390 |
| 430 | 20240215 | 121900 | 652573510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 431 | 20240215 | 121800 | 652573510 | 5660 | 5660 | 5660 | 5660 | 129 |
| 432 | 20240215 | 121700 | 651843370 | 5660 | 5660 | 5660 | 5660 | 0 |
| 433 | 20240215 | 121600 | 651843370 | 5660 | 5660 | 5660 | 5660 | 1 |
| 434 | 20240215 | 121500 | 651837710 | 5660 | 5660 | 5660 | 5660 | 1517 |
| 435 | 20240215 | 121400 | 643251490 | 5650 | 5650 | 5650 | 5650 | 200 |
| 436 | 20240215 | 121300 | 642121490 | 5660 | 5660 | 5660 | 5660 | 0 |
| 437 | 20240215 | 121200 | 642121490 | 5660 | 5660 | 5660 | 5660 | 0 |
| 438 | 20240215 | 121100 | 642121490 | 5660 | 5650 | 5660 | 5650 | 352 |
| 439 | 20240215 | 121000 | 640129180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 440 | 20240215 | 120900 | 640129180 | 5660 | 5660 | 5660 | 5660 | 1 |
| 441 | 20240215 | 120800 | 640123520 | 5650 | 5660 | 5660 | 5650 | 5 |
| 442 | 20240215 | 120700 | 640095250 | 5660 | 5660 | 5660 | 5660 | 0 |
| 443 | 20240215 | 120600 | 640095250 | 5660 | 5660 | 5660 | 5660 | 1 |
| 444 | 20240215 | 120500 | 640089590 | 5650 | 5650 | 5660 | 5650 | 1192 |
| 445 | 20240215 | 120400 | 633351260 | 5660 | 5660 | 5660 | 5660 | 3 |
| 446 | 20240215 | 120300 | 633334280 | 5660 | 5660 | 5660 | 5650 | 8 |
| 447 | 20240215 | 120200 | 633289010 | 5660 | 5660 | 5660 | 5660 | 3 |
| 448 | 20240215 | 120100 | 633272030 | 5650 | 5660 | 5660 | 5650 | 622 |
| 449 | 20240215 | 120000 | 629751900 | 5650 | 5650 | 5650 | 5650 | 0 |
| 450 | 20240215 | 115900 | 629751900 | 5650 | 5650 | 5650 | 5650 | 205 |
| 451 | 20240215 | 115800 | 628593650 | 5650 | 5660 | 5660 | 5650 | 501 |
| 452 | 20240215 | 115700 | 625762990 | 5660 | 5650 | 5660 | 5650 | 481 |
| 453 | 20240215 | 115600 | 623045330 | 5650 | 5650 | 5650 | 5650 | 1 |
| 454 | 20240215 | 115500 | 623039680 | 5640 | 5640 | 5640 | 5640 | 11 |
| 455 | 20240215 | 115400 | 622977640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 456 | 20240215 | 115300 | 622977640 | 5640 | 5640 | 5640 | 5640 | 0 |
| 457 | 20240215 | 115200 | 622977640 | 5640 | 5640 | 5640 | 5640 | 11 |
| 458 | 20240215 | 115100 | 622915600 | 5640 | 5640 | 5640 | 5640 | 5 |
| 459 | 20240215 | 115000 | 622887400 | 5650 | 5640 | 5650 | 5640 | 125 |
| 460 | 20240215 | 114900 | 622182070 | 5650 | 5650 | 5650 | 5650 | 689 |
| 461 | 20240215 | 114800 | 618289220 | 5650 | 5650 | 5650 | 5640 | 718 |
| 462 | 20240215 | 114700 | 614232700 | 5650 | 5650 | 5650 | 5650 | 240 |
| 463 | 20240215 | 114600 | 612876700 | 5650 | 5650 | 5650 | 5650 | 11 |
| 464 | 20240215 | 114500 | 612814550 | 5650 | 5650 | 5650 | 5650 | 2 |
| 465 | 20240215 | 114400 | 612803250 | 5650 | 5650 | 5650 | 5650 | 100 |
| 466 | 20240215 | 114300 | 612238250 | 5650 | 5650 | 5650 | 5650 | 0 |
| 467 | 20240215 | 114200 | 612238250 | 5650 | 5650 | 5650 | 5650 | 20 |
| 468 | 20240215 | 114100 | 612125250 | 5650 | 5650 | 5650 | 5650 | 28 |
| 469 | 20240215 | 114000 | 611967050 | 5650 | 5650 | 5650 | 5650 | 1100 |
| 470 | 20240215 | 113900 | 605752050 | 5650 | 5650 | 5650 | 5650 | 1457 |
| 471 | 20240215 | 113800 | 597520000 | 5640 | 5640 | 5640 | 5640 | 7291 |
| 472 | 20240215 | 113700 | 556398760 | 5640 | 5640 | 5640 | 5640 | 0 |
| 473 | 20240215 | 113600 | 556398760 | 5640 | 5640 | 5640 | 5640 | 502 |
| 474 | 20240215 | 113500 | 553567480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 475 | 20240215 | 113400 | 553567480 | 5650 | 5650 | 5650 | 5650 | 17 |
| 476 | 20240215 | 113300 | 553471430 | 5650 | 5650 | 5650 | 5650 | 761 |
| 477 | 20240215 | 113200 | 549171780 | 5630 | 5630 | 5630 | 5630 | 140 |
| 478 | 20240215 | 113100 | 548383580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 479 | 20240215 | 113000 | 548383580 | 5630 | 5630 | 5630 | 5630 | 444 |
| 480 | 20240215 | 112900 | 545883860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 481 | 20240215 | 112800 | 545883860 | 5630 | 5650 | 5650 | 5630 | 5012 |
| 482 | 20240215 | 112700 | 517647280 | 5650 | 5650 | 5650 | 5650 | 321 |
| 483 | 20240215 | 112600 | 515833630 | 5650 | 5650 | 5650 | 5650 | 1 |
| 484 | 20240215 | 112500 | 515827980 | 5640 | 5640 | 5640 | 5640 | 10 |
| 485 | 20240215 | 112400 | 515771580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 486 | 20240215 | 112300 | 515771580 | 5650 | 5650 | 5650 | 5650 | 105 |
| 487 | 20240215 | 112200 | 515178330 | 5650 | 5650 | 5650 | 5650 | 1 |
| 488 | 20240215 | 112100 | 515172680 | 5640 | 5640 | 5650 | 5640 | 460 |
| 489 | 20240215 | 112000 | 512578270 | 5650 | 5650 | 5650 | 5640 | 1009 |
| 490 | 20240215 | 111900 | 506883510 | 5650 | 5640 | 5650 | 5640 | 21 |
| 491 | 20240215 | 111800 | 506765060 | 5650 | 5650 | 5650 | 5650 | 0 |
| 492 | 20240215 | 111700 | 506765060 | 5650 | 5650 | 5650 | 5650 | 237 |
| 493 | 20240215 | 111600 | 505426010 | 5650 | 5660 | 5660 | 5650 | 402 |
| 494 | 20240215 | 111500 | 503154690 | 5660 | 5660 | 5660 | 5660 | 0 |
| 495 | 20240215 | 111400 | 503154690 | 5660 | 5660 | 5660 | 5660 | 33 |
| 496 | 20240215 | 111300 | 502967910 | 5670 | 5670 | 5670 | 5660 | 999 |
| 497 | 20240215 | 111200 | 497313040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 498 | 20240215 | 111100 | 497313040 | 5670 | 5660 | 5670 | 5660 | 4 |
| 499 | 20240215 | 111000 | 497290380 | 5660 | 5660 | 5660 | 5660 | 2376 |
| 500 | 20240215 | 110900 | 483842220 | 5660 | 5660 | 5660 | 5660 | 652 |
| 501 | 20240215 | 110800 | 480151900 | 5650 | 5650 | 5650 | 5650 | 20 |
| 502 | 20240215 | 110700 | 480038900 | 5650 | 5650 | 5650 | 5650 | 722 |
| 503 | 20240215 | 110600 | 475959600 | 5640 | 5650 | 5650 | 5640 | 375 |
| 504 | 20240215 | 110500 | 473841150 | 5650 | 5660 | 5660 | 5650 | 377 |
| 505 | 20240215 | 110400 | 471708330 | 5670 | 5650 | 5670 | 5650 | 5269 |
| 506 | 20240215 | 110300 | 441917180 | 5640 | 5640 | 5640 | 5640 | 120 |
| 507 | 20240215 | 110200 | 441240380 | 5640 | 5640 | 5640 | 5640 | 1 |
| 508 | 20240215 | 110100 | 441234740 | 5650 | 5640 | 5650 | 5640 | 36 |
| 509 | 20240215 | 110000 | 441031690 | 5640 | 5650 | 5650 | 5640 | 11 |
| 510 | 20240215 | 105900 | 440969640 | 5650 | 5650 | 5650 | 5630 | 43 |
| 511 | 20240215 | 105800 | 440727510 | 5630 | 5630 | 5630 | 5630 | 133 |
| 512 | 20240215 | 105700 | 439978720 | 5640 | 5640 | 5650 | 5640 | 161 |
| 513 | 20240215 | 105600 | 439070670 | 5640 | 5640 | 5640 | 5640 | 236 |
| 514 | 20240215 | 105500 | 437739630 | 5650 | 5640 | 5650 | 5640 | 151 |
| 515 | 20240215 | 105400 | 436887980 | 5640 | 5640 | 5640 | 5640 | 810 |
| 516 | 20240215 | 105300 | 432319580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 517 | 20240215 | 105200 | 432319580 | 5630 | 5650 | 5650 | 5630 | 2251 |
| 518 | 20240215 | 105100 | 419646430 | 5630 | 5630 | 5630 | 5630 | 1 |
| 519 | 20240215 | 105000 | 419640800 | 5650 | 5650 | 5650 | 5650 | 21 |
| 520 | 20240215 | 104900 | 419522150 | 5630 | 5640 | 5640 | 5630 | 2000 |
| 521 | 20240215 | 104800 | 408253950 | 5650 | 5630 | 5650 | 5630 | 208 |
| 522 | 20240215 | 104700 | 407080750 | 5640 | 5640 | 5640 | 5640 | 0 |
| 523 | 20240215 | 104600 | 407080750 | 5640 | 5640 | 5640 | 5640 | 47 |
| 524 | 20240215 | 104500 | 406815670 | 5640 | 5640 | 5640 | 5640 | 5 |
| 525 | 20240215 | 104400 | 406787470 | 5650 | 5640 | 5650 | 5630 | 156 |
| 526 | 20240215 | 104300 | 405907790 | 5640 | 5640 | 5640 | 5640 | 1 |
| 527 | 20240215 | 104200 | 405902150 | 5640 | 5640 | 5640 | 5640 | 489 |
| 528 | 20240215 | 104100 | 403144190 | 5640 | 5650 | 5650 | 5640 | 2730 |
| 529 | 20240215 | 104000 | 387746920 | 5650 | 5660 | 5660 | 5650 | 2371 |
| 530 | 20240215 | 103900 | 374347980 | 5660 | 5650 | 5660 | 5650 | 60 |
| 531 | 20240215 | 103800 | 374008480 | 5660 | 5660 | 5660 | 5660 | 12 |
| 532 | 20240215 | 103700 | 373940560 | 5660 | 5660 | 5660 | 5660 | 10 |
| 533 | 20240215 | 103600 | 373883960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 534 | 20240215 | 103500 | 373883960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 535 | 20240215 | 103400 | 373883960 | 5650 | 5650 | 5650 | 5650 | 152 |
| 536 | 20240215 | 103300 | 373025160 | 5660 | 5660 | 5670 | 5660 | 751 |
| 537 | 20240215 | 103200 | 368772580 | 5660 | 5670 | 5670 | 5660 | 1452 |
| 538 | 20240215 | 103100 | 360554250 | 5660 | 5660 | 5670 | 5660 | 2749 |
| 539 | 20240215 | 103000 | 344993320 | 5660 | 5660 | 5660 | 5650 | 92 |
| 540 | 20240215 | 102900 | 344472670 | 5660 | 5660 | 5660 | 5660 | 22 |
| 541 | 20240215 | 102800 | 344348150 | 5650 | 5650 | 5650 | 5650 | 69 |
| 542 | 20240215 | 102700 | 343958300 | 5650 | 5650 | 5650 | 5650 | 760 |
| 543 | 20240215 | 102600 | 339664300 | 5650 | 5640 | 5650 | 5640 | 47 |
| 544 | 20240215 | 102500 | 339399200 | 5640 | 5650 | 5650 | 5640 | 74 |
| 545 | 20240215 | 102400 | 338981760 | 5640 | 5650 | 5650 | 5640 | 520 |
| 546 | 20240215 | 102300 | 336048900 | 5650 | 5640 | 5650 | 5640 | 467 |
| 547 | 20240215 | 102200 | 333414990 | 5640 | 5640 | 5640 | 5640 | 0 |
| 548 | 20240215 | 102100 | 333414990 | 5640 | 5640 | 5640 | 5640 | 0 |
| 549 | 20240215 | 102000 | 333414990 | 5640 | 5640 | 5640 | 5640 | 0 |
| 550 | 20240215 | 101900 | 333414990 | 5640 | 5640 | 5640 | 5640 | 1 |
| 551 | 20240215 | 101800 | 333409350 | 5630 | 5640 | 5640 | 5630 | 8 |
| 552 | 20240215 | 101700 | 333364300 | 5630 | 5630 | 5640 | 5620 | 1053 |
| 553 | 20240215 | 101600 | 327443710 | 5640 | 5640 | 5640 | 5640 | 2 |
| 554 | 20240215 | 101500 | 327432430 | 5630 | 5640 | 5640 | 5630 | 319 |
| 555 | 20240215 | 101400 | 325633320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 556 | 20240215 | 101300 | 325633320 | 5650 | 5630 | 5650 | 5630 | 301 |
| 557 | 20240215 | 101200 | 323938670 | 5630 | 5630 | 5630 | 5630 | 30 |
| 558 | 20240215 | 101100 | 323769770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 559 | 20240215 | 101000 | 323769770 | 5630 | 5630 | 5630 | 5630 | 1541 |
| 560 | 20240215 | 100900 | 315093940 | 5630 | 5630 | 5630 | 5630 | 200 |
| 561 | 20240215 | 100800 | 313967940 | 5630 | 5630 | 5630 | 5630 | 200 |
| 562 | 20240215 | 100700 | 312841940 | 5630 | 5620 | 5630 | 5620 | 185 |
| 563 | 20240215 | 100600 | 311800400 | 5640 | 5630 | 5640 | 5630 | 514 |
| 564 | 20240215 | 100500 | 308906570 | 5630 | 5630 | 5630 | 5630 | 336 |
| 565 | 20240215 | 100400 | 307014890 | 5640 | 5650 | 5650 | 5640 | 157 |
| 566 | 20240215 | 100300 | 306128840 | 5650 | 5650 | 5650 | 5640 | 197 |
| 567 | 20240215 | 100200 | 305017730 | 5650 | 5650 | 5660 | 5630 | 632 |
| 568 | 20240215 | 100100 | 301455580 | 5670 | 5650 | 5670 | 5650 | 2422 |
| 569 | 20240215 | 100000 | 287759940 | 5650 | 5650 | 5650 | 5650 | 174 |
| 570 | 20240215 | 095900 | 286776840 | 5630 | 5640 | 5640 | 5630 | 2245 |
| 571 | 20240215 | 095800 | 274129340 | 5650 | 5650 | 5650 | 5650 | 1054 |
| 572 | 20240215 | 095700 | 268174240 | 5660 | 5660 | 5660 | 5650 | 930 |
| 573 | 20240215 | 095600 | 262913110 | 5660 | 5650 | 5660 | 5650 | 2288 |
| 574 | 20240215 | 095500 | 249963930 | 5650 | 5650 | 5660 | 5640 | 210 |
| 575 | 20240215 | 095400 | 248778210 | 5650 | 5640 | 5650 | 5640 | 1817 |
| 576 | 20240215 | 095300 | 238514370 | 5640 | 5630 | 5640 | 5630 | 62 |
| 577 | 20240215 | 095200 | 238165300 | 5630 | 5630 | 5630 | 5630 | 808 |
| 578 | 20240215 | 095100 | 233616260 | 5630 | 5640 | 5640 | 5630 | 666 |
| 579 | 20240215 | 095000 | 229860820 | 5640 | 5630 | 5640 | 5630 | 1010 |
| 580 | 20240215 | 094900 | 224164520 | 5630 | 5620 | 5630 | 5620 | 31 |
| 581 | 20240215 | 094800 | 223990290 | 5620 | 5640 | 5650 | 5620 | 1335 |
| 582 | 20240215 | 094700 | 216478330 | 5640 | 5640 | 5650 | 5630 | 539 |
| 583 | 20240215 | 094600 | 213433700 | 5650 | 5650 | 5650 | 5650 | 140 |
| 584 | 20240215 | 094500 | 212642700 | 5650 | 5620 | 5650 | 5620 | 3569 |
| 585 | 20240215 | 094400 | 192525200 | 5620 | 5610 | 5620 | 5610 | 11 |
| 586 | 20240215 | 094300 | 192463480 | 5620 | 5630 | 5630 | 5620 | 175 |
| 587 | 20240215 | 094200 | 191479970 | 5620 | 5620 | 5620 | 5620 | 5 |
| 588 | 20240215 | 094100 | 191451870 | 5620 | 5630 | 5630 | 5620 | 6 |
| 589 | 20240215 | 094000 | 191418140 | 5620 | 5630 | 5630 | 5620 | 311 |
| 590 | 20240215 | 093900 | 189668300 | 5630 | 5620 | 5630 | 5620 | 44 |
| 591 | 20240215 | 093800 | 189420960 | 5630 | 5630 | 5630 | 5620 | 1020 |
| 592 | 20240215 | 093700 | 183688360 | 5630 | 5620 | 5630 | 5620 | 380 |
| 593 | 20240215 | 093600 | 181550100 | 5630 | 5630 | 5630 | 5620 | 2285 |
| 594 | 20240215 | 093500 | 168685730 | 5620 | 5630 | 5630 | 5620 | 21 |
| 595 | 20240215 | 093400 | 168567700 | 5620 | 5630 | 5630 | 5620 | 208 |
| 596 | 20240215 | 093300 | 167396690 | 5630 | 5630 | 5630 | 5620 | 29 |
| 597 | 20240215 | 093200 | 167233670 | 5620 | 5620 | 5620 | 5570 | 10016 |
| 598 | 20240215 | 093100 | 111246070 | 5640 | 5630 | 5640 | 5630 | 888 |
| 599 | 20240215 | 093000 | 106245630 | 5630 | 5620 | 5630 | 5610 | 11 |
| 600 | 20240215 | 092900 | 106183890 | 5630 | 5630 | 5630 | 5630 | 172 |
| 601 | 20240215 | 092800 | 105215530 | 5630 | 5600 | 5630 | 5600 | 1039 |
| 602 | 20240215 | 092700 | 99377080 | 5600 | 5610 | 5610 | 5600 | 1875 |
| 603 | 20240215 | 092600 | 88876960 | 5620 | 5610 | 5620 | 5600 | 856 |
| 604 | 20240215 | 092500 | 84074940 | 5620 | 5620 | 5620 | 5620 | 15 |
| 605 | 20240215 | 092400 | 83990640 | 5620 | 5600 | 5620 | 5600 | 484 |
| 606 | 20240215 | 092300 | 81276240 | 5590 | 5600 | 5600 | 5590 | 136 |
| 607 | 20240215 | 092200 | 80514740 | 5610 | 5600 | 5610 | 5600 | 150 |
| 608 | 20240215 | 092100 | 79673250 | 5600 | 5600 | 5600 | 5600 | 9 |
| 609 | 20240215 | 092000 | 79622850 | 5600 | 5590 | 5600 | 5590 | 250 |
| 610 | 20240215 | 091900 | 78224850 | 5590 | 5590 | 5590 | 5590 | 2 |
| 611 | 20240215 | 091800 | 78213670 | 5600 | 5600 | 5600 | 5600 | 364 |
| 612 | 20240215 | 091700 | 76175270 | 5600 | 5610 | 5620 | 5600 | 103 |
| 613 | 20240215 | 091600 | 75598440 | 5620 | 5620 | 5620 | 5620 | 0 |
| 614 | 20240215 | 091500 | 75598440 | 5620 | 5590 | 5620 | 5590 | 351 |
| 615 | 20240215 | 091400 | 73635320 | 5590 | 5590 | 5590 | 5590 | 120 |
| 616 | 20240215 | 091300 | 72964520 | 5590 | 5590 | 5590 | 5590 | 52 |
| 617 | 20240215 | 091200 | 72673840 | 5590 | 5590 | 5590 | 5590 | 0 |
| 618 | 20240215 | 091100 | 72673840 | 5590 | 5610 | 5610 | 5590 | 2457 |
| 619 | 20240215 | 091000 | 58920200 | 5610 | 5610 | 5620 | 5610 | 196 |
| 620 | 20240215 | 090900 | 57820540 | 5610 | 5610 | 5610 | 5610 | 45 |
| 621 | 20240215 | 090800 | 57568090 | 5600 | 5600 | 5610 | 5600 | 1002 |
| 622 | 20240215 | 090700 | 51954340 | 5600 | 5600 | 5600 | 5590 | 710 |
| 623 | 20240215 | 090600 | 47984150 | 5610 | 5610 | 5610 | 5590 | 3248 |
| 624 | 20240215 | 090500 | 29793900 | 5620 | 5610 | 5630 | 5610 | 143 |
| 625 | 20240215 | 090400 | 28990560 | 5620 | 5640 | 5640 | 5610 | 1383 |
| 626 | 20240215 | 090300 | 21229150 | 5620 | 5620 | 5640 | 5610 | 453 |
| 627 | 20240215 | 090200 | 18686280 | 5640 | 5610 | 5640 | 5610 | 293 |
| 628 | 20240215 | 090100 | 17041580 | 5620 | 5620 | 5620 | 5600 | 463 |
| 629 | 20240215 | 090000 | 14445010 | 5620 | 5630 | 5640 | 5610 | 2266 |