31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 49658 |
| 3 | 20240215 | 192600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20240215 | 192500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20240215 | 192400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20240215 | 192300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20240215 | 192200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20240215 | 192100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20240215 | 192000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20240215 | 191900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20240215 | 191800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20240215 | 191700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20240215 | 191600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20240215 | 191500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20240215 | 191400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20240215 | 191300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20240215 | 191200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20240215 | 191100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20240215 | 191000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20240215 | 190900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20240215 | 190800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20240215 | 190700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20240215 | 190600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20240215 | 190500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20240215 | 190400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20240215 | 190300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20240215 | 190200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20240215 | 190100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20240215 | 190000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20240215 | 185900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20240215 | 185800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20240215 | 185700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 49658 |
| 33 | 20240215 | 185600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20240215 | 185500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20240215 | 185400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20240215 | 185300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20240215 | 185200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20240215 | 185100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20240215 | 185000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20240215 | 184900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20240215 | 184800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20240215 | 184700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20240215 | 184600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20240215 | 184500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20240215 | 184400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20240215 | 184300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20240215 | 184200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20240215 | 184100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20240215 | 184000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20240215 | 183900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20240215 | 183800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20240215 | 183700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20240215 | 183600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20240215 | 183500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20240215 | 183400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20240215 | 183300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20240215 | 183200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20240215 | 183100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20240215 | 183000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20240215 | 182900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20240215 | 182800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20240215 | 182700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 49658 |
| 63 | 20240215 | 182600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20240215 | 182500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20240215 | 182400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20240215 | 182300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20240215 | 182200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20240215 | 182100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20240215 | 182000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20240215 | 181900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20240215 | 181800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20240215 | 181700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20240215 | 181600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20240215 | 181500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20240215 | 181400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20240215 | 181300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20240215 | 181200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20240215 | 181100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20240215 | 181000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20240215 | 180900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20240215 | 180800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20240215 | 180700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20240215 | 180600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20240215 | 180500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20240215 | 180400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20240215 | 180300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20240215 | 180200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20240215 | 180100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20240215 | 180000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20240215 | 175900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20240215 | 175800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20240215 | 175700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 49658 |
| 93 | 20240215 | 175600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20240215 | 175500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20240215 | 175400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20240215 | 175300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20240215 | 175200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20240215 | 175100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20240215 | 175000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20240215 | 174900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20240215 | 174800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20240215 | 174700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20240215 | 174600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20240215 | 174500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20240215 | 174400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20240215 | 174300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20240215 | 174200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20240215 | 174100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20240215 | 174000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20240215 | 173900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20240215 | 173800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20240215 | 173700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20240215 | 173600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20240215 | 173500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20240215 | 173400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20240215 | 173300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20240215 | 173200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20240215 | 173100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20240215 | 173000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20240215 | 172900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20240215 | 172800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20240215 | 172700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 49658 |
| 123 | 20240215 | 172600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20240215 | 172500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20240215 | 172400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20240215 | 172300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20240215 | 172200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20240215 | 172100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20240215 | 172000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20240215 | 171900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20240215 | 171800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20240215 | 171700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20240215 | 171600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20240215 | 171500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20240215 | 171400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20240215 | 171300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20240215 | 171200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20240215 | 171100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20240215 | 171000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20240215 | 170900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20240215 | 170800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20240215 | 170700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20240215 | 170600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20240215 | 170500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20240215 | 170400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20240215 | 170300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20240215 | 170200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20240215 | 170100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20240215 | 170000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20240215 | 165900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20240215 | 165800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20240215 | 165700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 49658 |
| 153 | 20240215 | 165600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20240215 | 165500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20240215 | 165400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20240215 | 165300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20240215 | 165200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20240215 | 165100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20240215 | 165000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20240215 | 164900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20240215 | 164800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20240215 | 164700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20240215 | 164600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20240215 | 164500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20240215 | 164400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20240215 | 164300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20240215 | 164200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20240215 | 164100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20240215 | 164000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20240215 | 163900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20240215 | 163800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20240215 | 163700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20240215 | 163600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20240215 | 163500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20240215 | 163400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20240215 | 163300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20240215 | 163200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20240215 | 163100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20240215 | 163000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20240215 | 162900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20240215 | 162800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20240215 | 162700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 49658 |
| 183 | 20240215 | 162600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20240215 | 162500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20240215 | 162400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20240215 | 162300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20240215 | 162200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20240215 | 162100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20240215 | 162000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20240215 | 161900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20240215 | 161800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20240215 | 161700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20240215 | 161600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20240215 | 161500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20240215 | 161400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20240215 | 161300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20240215 | 161200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20240215 | 161100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20240215 | 161000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20240215 | 160900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20240215 | 160800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20240215 | 160700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20240215 | 160600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20240215 | 160500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20240215 | 160400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20240215 | 160300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20240215 | 160200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20240215 | 160100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20240215 | 160000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20240215 | 155900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20240215 | 155800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20240215 | 155700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 49658 |
| 213 | 20240215 | 155600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20240215 | 155500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20240215 | 155400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20240215 | 155300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20240215 | 155200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20240215 | 155100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20240215 | 155000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20240215 | 154900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20240215 | 154800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20240215 | 154700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20240215 | 154600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20240215 | 154500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20240215 | 154400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20240215 | 154300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20240215 | 154200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20240215 | 154100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20240215 | 154000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20240215 | 153900 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20240215 | 153800 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20240215 | 153700 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20240215 | 153600 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20240215 | 153500 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20240215 | 153400 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20240215 | 153300 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20240215 | 153200 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20240215 | 153100 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20240215 | 153000 | 3690393240 | 3930 | 3930 | 3930 | 3930 | 49658 |
| 240 | 20240215 | 152900 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 241 | 20240215 | 152800 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20240215 | 152700 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 243 | 20240215 | 152600 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20240215 | 152500 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 245 | 20240215 | 152400 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 246 | 20240215 | 152300 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 247 | 20240215 | 152200 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 248 | 20240215 | 152100 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 249 | 20240215 | 152000 | 3495237300 | 3940 | 3940 | 3940 | 3940 | 0 |
| 250 | 20240215 | 151900 | 3495237300 | 3940 | 3935 | 3940 | 3935 | 3442 |
| 251 | 20240215 | 151800 | 3481687185 | 3940 | 3940 | 3940 | 3935 | 4318 |
| 252 | 20240215 | 151700 | 3464676765 | 3935 | 3935 | 3940 | 3935 | 4265 |
| 253 | 20240215 | 151600 | 3447881650 | 3940 | 3935 | 3940 | 3935 | 2981 |
| 254 | 20240215 | 151500 | 3436149390 | 3940 | 3935 | 3940 | 3935 | 4012 |
| 255 | 20240215 | 151400 | 3420361885 | 3940 | 3935 | 3940 | 3935 | 2530 |
| 256 | 20240215 | 151300 | 3410406210 | 3935 | 3935 | 3940 | 3935 | 3348 |
| 257 | 20240215 | 151200 | 3397231800 | 3935 | 3935 | 3940 | 3935 | 3913 |
| 258 | 20240215 | 151100 | 3381828745 | 3935 | 3940 | 3940 | 3935 | 1460 |
| 259 | 20240215 | 151000 | 3376081580 | 3935 | 3940 | 3940 | 3935 | 2653 |
| 260 | 20240215 | 150900 | 3365629645 | 3940 | 3945 | 3945 | 3940 | 2700 |
| 261 | 20240215 | 150800 | 3354988395 | 3945 | 3940 | 3945 | 3940 | 879 |
| 262 | 20240215 | 150700 | 3351524830 | 3940 | 3950 | 3950 | 3940 | 680 |
| 263 | 20240215 | 150600 | 3348842260 | 3945 | 3945 | 3950 | 3945 | 1865 |
| 264 | 20240215 | 150500 | 3341482435 | 3945 | 3950 | 3950 | 3945 | 1556 |
| 265 | 20240215 | 150400 | 3335336360 | 3945 | 3950 | 3950 | 3945 | 125 |
| 266 | 20240215 | 150300 | 3334843230 | 3945 | 3945 | 3950 | 3945 | 631 |
| 267 | 20240215 | 150200 | 3332351635 | 3945 | 3950 | 3950 | 3945 | 2202 |
| 268 | 20240215 | 150100 | 3323664145 | 3950 | 3950 | 3950 | 3950 | 53 |
| 269 | 20240215 | 150000 | 3323454795 | 3950 | 3950 | 3950 | 3950 | 4284 |
| 270 | 20240215 | 145900 | 3306532995 | 3945 | 3940 | 3945 | 3940 | 4878 |
| 271 | 20240215 | 145800 | 3287289450 | 3945 | 3945 | 3945 | 3945 | 13 |
| 272 | 20240215 | 145700 | 3287238165 | 3940 | 3940 | 3945 | 3940 | 403 |
| 273 | 20240215 | 145600 | 3285648480 | 3945 | 3940 | 3945 | 3940 | 9523 |
| 274 | 20240215 | 145500 | 3248092560 | 3940 | 3940 | 3940 | 3940 | 1187 |
| 275 | 20240215 | 145400 | 3243415780 | 3940 | 3945 | 3945 | 3940 | 3061 |
| 276 | 20240215 | 145300 | 3231352840 | 3945 | 3945 | 3945 | 3945 | 553 |
| 277 | 20240215 | 145200 | 3229171255 | 3945 | 3945 | 3945 | 3945 | 60 |
| 278 | 20240215 | 145100 | 3228934555 | 3945 | 3940 | 3945 | 3940 | 1987 |
| 279 | 20240215 | 145000 | 3221104470 | 3940 | 3940 | 3940 | 3935 | 9905 |
| 280 | 20240215 | 144900 | 3182079770 | 3940 | 3940 | 3940 | 3935 | 10912 |
| 281 | 20240215 | 144800 | 3139086595 | 3940 | 3940 | 3940 | 3935 | 422 |
| 282 | 20240215 | 144700 | 3137424190 | 3940 | 3935 | 3940 | 3935 | 1580 |
| 283 | 20240215 | 144600 | 3131201240 | 3935 | 3935 | 3940 | 3935 | 1199 |
| 284 | 20240215 | 144500 | 3126482765 | 3940 | 3935 | 3940 | 3935 | 857 |
| 285 | 20240215 | 144400 | 3123107725 | 3935 | 3940 | 3940 | 3935 | 1309 |
| 286 | 20240215 | 144300 | 3117953530 | 3940 | 3935 | 3940 | 3935 | 548 |
| 287 | 20240215 | 144200 | 3115795400 | 3935 | 3940 | 3940 | 3935 | 1010 |
| 288 | 20240215 | 144100 | 3111818040 | 3940 | 3940 | 3940 | 3935 | 666 |
| 289 | 20240215 | 144000 | 3109196445 | 3935 | 3935 | 3940 | 3935 | 267 |
| 290 | 20240215 | 143900 | 3108145240 | 3940 | 3940 | 3940 | 3935 | 7198 |
| 291 | 20240215 | 143800 | 3079787960 | 3940 | 3940 | 3940 | 3940 | 259 |
| 292 | 20240215 | 143700 | 3078767500 | 3940 | 3940 | 3940 | 3940 | 247 |
| 293 | 20240215 | 143600 | 3077794320 | 3945 | 3940 | 3945 | 3940 | 664 |
| 294 | 20240215 | 143500 | 3075177360 | 3940 | 3940 | 3945 | 3940 | 476 |
| 295 | 20240215 | 143400 | 3073300420 | 3940 | 3940 | 3945 | 3935 | 5863 |
| 296 | 20240215 | 143300 | 3050204465 | 3935 | 3935 | 3940 | 3935 | 282 |
| 297 | 20240215 | 143200 | 3049094315 | 3935 | 3935 | 3940 | 3935 | 345 |
| 298 | 20240215 | 143100 | 3047736725 | 3935 | 3935 | 3940 | 3935 | 21 |
| 299 | 20240215 | 143000 | 3047654005 | 3935 | 3935 | 3940 | 3935 | 1139 |
| 300 | 20240215 | 142900 | 3043171130 | 3935 | 3935 | 3940 | 3935 | 2826 |
| 301 | 20240215 | 142800 | 3032036715 | 3935 | 3940 | 3940 | 3935 | 4117 |
| 302 | 20240215 | 142700 | 3015830765 | 3940 | 3940 | 3940 | 3935 | 1544 |
| 303 | 20240215 | 142600 | 3009747425 | 3935 | 3940 | 3940 | 3935 | 5526 |
| 304 | 20240215 | 142500 | 2987975020 | 3935 | 3935 | 3940 | 3935 | 4412 |
| 305 | 20240215 | 142400 | 2970608505 | 3935 | 3940 | 3940 | 3935 | 792 |
| 306 | 20240215 | 142300 | 2967489970 | 3935 | 3935 | 3940 | 3935 | 828 |
| 307 | 20240215 | 142200 | 2964229730 | 3940 | 3940 | 3940 | 3935 | 441 |
| 308 | 20240215 | 142100 | 2962493880 | 3935 | 3940 | 3940 | 3935 | 474 |
| 309 | 20240215 | 142000 | 2960626345 | 3935 | 3935 | 3940 | 3935 | 8 |
| 310 | 20240215 | 141900 | 2960594855 | 3935 | 3935 | 3935 | 3935 | 247 |
| 311 | 20240215 | 141800 | 2959622910 | 3935 | 3935 | 3940 | 3935 | 2245 |
| 312 | 20240215 | 141700 | 2950778835 | 3940 | 3940 | 3940 | 3935 | 1606 |
| 313 | 20240215 | 141600 | 2944451220 | 3935 | 3935 | 3940 | 3935 | 321 |
| 314 | 20240215 | 141500 | 2943188005 | 3935 | 3935 | 3940 | 3935 | 5550 |
| 315 | 20240215 | 141400 | 2921323320 | 3935 | 3935 | 3940 | 3935 | 675 |
| 316 | 20240215 | 141300 | 2918667175 | 3935 | 3935 | 3940 | 3935 | 79 |
| 317 | 20240215 | 141200 | 2918355940 | 3935 | 3935 | 3940 | 3935 | 3073 |
| 318 | 20240215 | 141100 | 2906259840 | 3935 | 3940 | 3940 | 3935 | 6120 |
| 319 | 20240215 | 141000 | 2882147045 | 3940 | 3940 | 3940 | 3935 | 7416 |
| 320 | 20240215 | 140900 | 2852928015 | 3935 | 3935 | 3940 | 3935 | 291 |
| 321 | 20240215 | 140800 | 2851782515 | 3935 | 3935 | 3940 | 3935 | 9 |
| 322 | 20240215 | 140700 | 2851747090 | 3935 | 3935 | 3940 | 3935 | 718 |
| 323 | 20240215 | 140600 | 2848919245 | 3945 | 3935 | 3945 | 3935 | 17062 |
| 324 | 20240215 | 140500 | 2781693155 | 3935 | 3935 | 3935 | 3935 | 1407 |
| 325 | 20240215 | 140400 | 2776156610 | 3935 | 3935 | 3940 | 3935 | 982 |
| 326 | 20240215 | 140300 | 2772292390 | 3935 | 3940 | 3940 | 3935 | 2078 |
| 327 | 20240215 | 140200 | 2764114375 | 3935 | 3935 | 3935 | 3935 | 750 |
| 328 | 20240215 | 140100 | 2761163125 | 3935 | 3935 | 3935 | 3935 | 216 |
| 329 | 20240215 | 140000 | 2760313165 | 3940 | 3935 | 3940 | 3935 | 691 |
| 330 | 20240215 | 135900 | 2757593530 | 3935 | 3935 | 3935 | 3935 | 821 |
| 331 | 20240215 | 135800 | 2754362895 | 3935 | 3940 | 3940 | 3935 | 4103 |
| 332 | 20240215 | 135700 | 2738216085 | 3935 | 3935 | 3940 | 3935 | 1434 |
| 333 | 20240215 | 135600 | 2732572895 | 3935 | 3935 | 3935 | 3935 | 321 |
| 334 | 20240215 | 135500 | 2731309760 | 3935 | 3940 | 3940 | 3935 | 596 |
| 335 | 20240215 | 135400 | 2728964450 | 3940 | 3935 | 3940 | 3935 | 1206 |
| 336 | 20240215 | 135300 | 2724215865 | 3940 | 3935 | 3940 | 3935 | 664 |
| 337 | 20240215 | 135200 | 2721602770 | 3940 | 3935 | 3940 | 3935 | 294 |
| 338 | 20240215 | 135100 | 2720445075 | 3935 | 3935 | 3940 | 3935 | 349 |
| 339 | 20240215 | 135000 | 2719071260 | 3935 | 3935 | 3940 | 3935 | 150 |
| 340 | 20240215 | 134900 | 2718480975 | 3935 | 3940 | 3940 | 3935 | 103 |
| 341 | 20240215 | 134800 | 2718075365 | 3935 | 3940 | 3940 | 3935 | 7338 |
| 342 | 20240215 | 134700 | 2689174535 | 3935 | 3935 | 3940 | 3935 | 1394 |
| 343 | 20240215 | 134600 | 2683688610 | 3935 | 3935 | 3940 | 3935 | 613 |
| 344 | 20240215 | 134500 | 2681274955 | 3935 | 3940 | 3940 | 3935 | 246 |
| 345 | 20240215 | 134400 | 2680305930 | 3935 | 3935 | 3940 | 3935 | 620 |
| 346 | 20240215 | 134300 | 2677865230 | 3935 | 3935 | 3935 | 3935 | 355 |
| 347 | 20240215 | 134200 | 2676468305 | 3935 | 3940 | 3940 | 3935 | 879 |
| 348 | 20240215 | 134100 | 2673005430 | 3940 | 3935 | 3940 | 3935 | 855 |
| 349 | 20240215 | 134000 | 2669639505 | 3935 | 3935 | 3940 | 3935 | 3568 |
| 350 | 20240215 | 133900 | 2655584420 | 3935 | 3935 | 3940 | 3935 | 913 |
| 351 | 20240215 | 133800 | 2651991360 | 3935 | 3940 | 3940 | 3935 | 52 |
| 352 | 20240215 | 133700 | 2651786695 | 3935 | 3940 | 3940 | 3935 | 631 |
| 353 | 20240215 | 133600 | 2649303030 | 3935 | 3935 | 3940 | 3935 | 189 |
| 354 | 20240215 | 133500 | 2648558715 | 3935 | 3935 | 3940 | 3935 | 948 |
| 355 | 20240215 | 133400 | 2644825620 | 3935 | 3940 | 3940 | 3935 | 536 |
| 356 | 20240215 | 133300 | 2642716210 | 3940 | 3940 | 3940 | 3935 | 358 |
| 357 | 20240215 | 133200 | 2641306740 | 3940 | 3940 | 3940 | 3935 | 417 |
| 358 | 20240215 | 133100 | 2639665040 | 3940 | 3940 | 3940 | 3935 | 859 |
| 359 | 20240215 | 133000 | 2636280790 | 3940 | 3940 | 3940 | 3935 | 580 |
| 360 | 20240215 | 132900 | 2633996810 | 3940 | 3940 | 3940 | 3940 | 758 |
| 361 | 20240215 | 132800 | 2631010290 | 3945 | 3935 | 3945 | 3935 | 4269 |
| 362 | 20240215 | 132700 | 2614191095 | 3935 | 3940 | 3940 | 3935 | 638 |
| 363 | 20240215 | 132600 | 2611679290 | 3940 | 3935 | 3940 | 3935 | 1307 |
| 364 | 20240215 | 132500 | 2606533440 | 3940 | 3940 | 3940 | 3935 | 539 |
| 365 | 20240215 | 132400 | 2604409995 | 3940 | 3935 | 3940 | 3935 | 2496 |
| 366 | 20240215 | 132300 | 2594577320 | 3940 | 3935 | 3940 | 3935 | 3573 |
| 367 | 20240215 | 132200 | 2580502565 | 3935 | 3935 | 3940 | 3935 | 3840 |
| 368 | 20240215 | 132100 | 2565390435 | 3940 | 3935 | 3940 | 3935 | 134 |
| 369 | 20240215 | 132000 | 2564862685 | 3940 | 3940 | 3940 | 3940 | 77 |
| 370 | 20240215 | 131900 | 2564559305 | 3935 | 3940 | 3940 | 3935 | 494 |
| 371 | 20240215 | 131800 | 2562613155 | 3940 | 3935 | 3945 | 3935 | 12378 |
| 372 | 20240215 | 131700 | 2513845490 | 3940 | 3940 | 3940 | 3935 | 661 |
| 373 | 20240215 | 131600 | 2511242340 | 3940 | 3935 | 3940 | 3935 | 1789 |
| 374 | 20240215 | 131500 | 2504197275 | 3935 | 3935 | 3940 | 3935 | 1028 |
| 375 | 20240215 | 131400 | 2500151725 | 3935 | 3935 | 3940 | 3935 | 1557 |
| 376 | 20240215 | 131300 | 2494024880 | 3935 | 3940 | 3940 | 3935 | 12883 |
| 377 | 20240215 | 131200 | 2443267080 | 3945 | 3940 | 3945 | 3940 | 506 |
| 378 | 20240215 | 131100 | 2441271365 | 3940 | 3945 | 3945 | 3940 | 404 |
| 379 | 20240215 | 131000 | 2439677795 | 3945 | 3950 | 3950 | 3940 | 10511 |
| 380 | 20240215 | 130900 | 2398262615 | 3950 | 3945 | 3950 | 3945 | 297 |
| 381 | 20240215 | 130800 | 2397090440 | 3945 | 3950 | 3950 | 3945 | 824 |
| 382 | 20240215 | 130700 | 2393839710 | 3950 | 3950 | 3950 | 3945 | 231 |
| 383 | 20240215 | 130600 | 2392928275 | 3945 | 3945 | 3950 | 3945 | 655 |
| 384 | 20240215 | 130500 | 2390342330 | 3950 | 3945 | 3950 | 3945 | 214 |
| 385 | 20240215 | 130400 | 2389497975 | 3945 | 3945 | 3950 | 3945 | 702 |
| 386 | 20240215 | 130300 | 2386726085 | 3945 | 3945 | 3950 | 3945 | 851 |
| 387 | 20240215 | 130200 | 2383368390 | 3945 | 3945 | 3945 | 3940 | 3521 |
| 388 | 20240215 | 130100 | 2369478255 | 3945 | 3940 | 3945 | 3940 | 1145 |
| 389 | 20240215 | 130000 | 2364961450 | 3945 | 3945 | 3945 | 3940 | 846 |
| 390 | 20240215 | 125900 | 2361626545 | 3945 | 3945 | 3945 | 3940 | 470 |
| 391 | 20240215 | 125800 | 2359773385 | 3945 | 3945 | 3945 | 3940 | 256 |
| 392 | 20240215 | 125700 | 2358763680 | 3945 | 3945 | 3945 | 3940 | 6854 |
| 393 | 20240215 | 125600 | 2331752845 | 3945 | 3945 | 3945 | 3940 | 725 |
| 394 | 20240215 | 125500 | 2328894195 | 3940 | 3940 | 3945 | 3940 | 1147 |
| 395 | 20240215 | 125400 | 2324373690 | 3940 | 3940 | 3945 | 3940 | 1055 |
| 396 | 20240215 | 125300 | 2320213735 | 3940 | 3945 | 3945 | 3940 | 5705 |
| 397 | 20240215 | 125200 | 2297709815 | 3945 | 3945 | 3950 | 3945 | 453 |
| 398 | 20240215 | 125100 | 2295922630 | 3950 | 3945 | 3950 | 3945 | 142 |
| 399 | 20240215 | 125000 | 2295361940 | 3945 | 3945 | 3945 | 3945 | 243 |
| 400 | 20240215 | 124900 | 2294403305 | 3945 | 3940 | 3945 | 3940 | 1118 |
| 401 | 20240215 | 124800 | 2289994040 | 3940 | 3945 | 3950 | 3940 | 4212 |
| 402 | 20240215 | 124700 | 2273378265 | 3945 | 3945 | 3945 | 3945 | 6285 |
| 403 | 20240215 | 124600 | 2248583940 | 3945 | 3945 | 3950 | 3945 | 7282 |
| 404 | 20240215 | 124500 | 2219854370 | 3945 | 3945 | 3950 | 3945 | 1702 |
| 405 | 20240215 | 124400 | 2213134230 | 3950 | 3950 | 3950 | 3945 | 513 |
| 406 | 20240215 | 124300 | 2211108095 | 3950 | 3945 | 3950 | 3945 | 491 |
| 407 | 20240215 | 124200 | 2209169865 | 3950 | 3950 | 3950 | 3945 | 4769 |
| 408 | 20240215 | 124100 | 2190332625 | 3945 | 3945 | 3950 | 3945 | 168 |
| 409 | 20240215 | 124000 | 2189669745 | 3945 | 3950 | 3950 | 3945 | 5356 |
| 410 | 20240215 | 123900 | 2168515330 | 3950 | 3950 | 3950 | 3945 | 1117 |
| 411 | 20240215 | 123800 | 2164107170 | 3950 | 3950 | 3950 | 3945 | 701 |
| 412 | 20240215 | 123700 | 2161341460 | 3945 | 3945 | 3950 | 3945 | 331 |
| 413 | 20240215 | 123600 | 2160035115 | 3950 | 3945 | 3950 | 3945 | 551 |
| 414 | 20240215 | 123500 | 2157860275 | 3945 | 3945 | 3945 | 3945 | 72 |
| 415 | 20240215 | 123400 | 2157576235 | 3945 | 3950 | 3950 | 3945 | 679 |
| 416 | 20240215 | 123300 | 2154895750 | 3945 | 3950 | 3950 | 3945 | 774 |
| 417 | 20240215 | 123200 | 2151839330 | 3950 | 3950 | 3950 | 3945 | 118 |
| 418 | 20240215 | 123100 | 2151373720 | 3945 | 3945 | 3950 | 3945 | 1443 |
| 419 | 20240215 | 123000 | 2145677025 | 3945 | 3950 | 3950 | 3945 | 1662 |
| 420 | 20240215 | 122900 | 2139116380 | 3955 | 3950 | 3955 | 3950 | 1350 |
| 421 | 20240215 | 122800 | 2133782340 | 3950 | 3950 | 3955 | 3950 | 2645 |
| 422 | 20240215 | 122700 | 2123333755 | 3950 | 3950 | 3955 | 3950 | 1204 |
| 423 | 20240215 | 122600 | 2118576955 | 3950 | 3950 | 3955 | 3950 | 396 |
| 424 | 20240215 | 122500 | 2117012715 | 3950 | 3950 | 3955 | 3950 | 1351 |
| 425 | 20240215 | 122400 | 2111675715 | 3950 | 3950 | 3955 | 3950 | 2447 |
| 426 | 20240215 | 122300 | 2102009315 | 3950 | 3950 | 3955 | 3950 | 618 |
| 427 | 20240215 | 122200 | 2099568210 | 3950 | 3950 | 3955 | 3950 | 400 |
| 428 | 20240215 | 122100 | 2097987985 | 3950 | 3955 | 3955 | 3950 | 751 |
| 429 | 20240215 | 122000 | 2095020015 | 3950 | 3950 | 3955 | 3950 | 1376 |
| 430 | 20240215 | 121900 | 2089584765 | 3950 | 3950 | 3955 | 3950 | 574 |
| 431 | 20240215 | 121800 | 2087316235 | 3950 | 3950 | 3955 | 3950 | 910 |
| 432 | 20240215 | 121700 | 2083719900 | 3950 | 3950 | 3955 | 3950 | 301 |
| 433 | 20240215 | 121600 | 2082530575 | 3950 | 3955 | 3955 | 3950 | 295 |
| 434 | 20240215 | 121500 | 2081364525 | 3950 | 3955 | 3955 | 3950 | 1585 |
| 435 | 20240215 | 121400 | 2075102915 | 3950 | 3950 | 3950 | 3950 | 286 |
| 436 | 20240215 | 121300 | 2073973215 | 3950 | 3950 | 3950 | 3950 | 252 |
| 437 | 20240215 | 121200 | 2072977815 | 3950 | 3950 | 3955 | 3950 | 2519 |
| 438 | 20240215 | 121100 | 2063027165 | 3945 | 3950 | 3955 | 3945 | 510 |
| 439 | 20240215 | 121000 | 2061013025 | 3950 | 3950 | 3955 | 3950 | 3281 |
| 440 | 20240215 | 120900 | 2048052875 | 3950 | 3950 | 3955 | 3950 | 334 |
| 441 | 20240215 | 120800 | 2046733075 | 3950 | 3945 | 3950 | 3945 | 8052 |
| 442 | 20240215 | 120700 | 2014928055 | 3945 | 3945 | 3950 | 3945 | 404 |
| 443 | 20240215 | 120600 | 2013333750 | 3945 | 3945 | 3950 | 3945 | 5887 |
| 444 | 20240215 | 120500 | 1990080800 | 3950 | 3945 | 3950 | 3945 | 9568 |
| 445 | 20240215 | 120400 | 1952297535 | 3945 | 3945 | 3945 | 3945 | 170 |
| 446 | 20240215 | 120300 | 1951626885 | 3945 | 3945 | 3950 | 3945 | 391 |
| 447 | 20240215 | 120200 | 1950083880 | 3945 | 3945 | 3945 | 3945 | 132 |
| 448 | 20240215 | 120100 | 1949563140 | 3945 | 3945 | 3950 | 3945 | 484 |
| 449 | 20240215 | 120000 | 1947653455 | 3945 | 3945 | 3950 | 3945 | 287 |
| 450 | 20240215 | 115900 | 1946520610 | 3945 | 3945 | 3950 | 3945 | 7388 |
| 451 | 20240215 | 115800 | 1917340900 | 3945 | 3945 | 3950 | 3945 | 356 |
| 452 | 20240215 | 115700 | 1915935630 | 3945 | 3945 | 3950 | 3945 | 907 |
| 453 | 20240215 | 115600 | 1912356695 | 3945 | 3945 | 3945 | 3945 | 111 |
| 454 | 20240215 | 115500 | 1911918800 | 3945 | 3945 | 3945 | 3945 | 79 |
| 455 | 20240215 | 115400 | 1911607145 | 3945 | 3945 | 3945 | 3945 | 711 |
| 456 | 20240215 | 115300 | 1908802250 | 3945 | 3945 | 3945 | 3940 | 1594 |
| 457 | 20240215 | 115200 | 1902513925 | 3945 | 3945 | 3945 | 3940 | 3921 |
| 458 | 20240215 | 115100 | 1887045880 | 3945 | 3945 | 3950 | 3940 | 5391 |
| 459 | 20240215 | 115000 | 1865778985 | 3945 | 3945 | 3945 | 3945 | 3049 |
| 460 | 20240215 | 114900 | 1853750680 | 3945 | 3945 | 3945 | 3945 | 290 |
| 461 | 20240215 | 114800 | 1852606630 | 3945 | 3945 | 3950 | 3945 | 483 |
| 462 | 20240215 | 114700 | 1850699085 | 3950 | 3945 | 3950 | 3945 | 123 |
| 463 | 20240215 | 114600 | 1850213845 | 3945 | 3945 | 3950 | 3945 | 1222 |
| 464 | 20240215 | 114500 | 1845392805 | 3945 | 3945 | 3950 | 3945 | 467 |
| 465 | 20240215 | 114400 | 1843548830 | 3950 | 3950 | 3950 | 3950 | 447 |
| 466 | 20240215 | 114300 | 1841783180 | 3950 | 3950 | 3950 | 3945 | 768 |
| 467 | 20240215 | 114200 | 1838749600 | 3950 | 3945 | 3950 | 3945 | 164 |
| 468 | 20240215 | 114100 | 1838101985 | 3950 | 3950 | 3950 | 3945 | 630 |
| 469 | 20240215 | 114000 | 1835615220 | 3950 | 3950 | 3950 | 3945 | 6028 |
| 470 | 20240215 | 113900 | 1811805275 | 3955 | 3950 | 3955 | 3950 | 807 |
| 471 | 20240215 | 113800 | 1808617070 | 3955 | 3950 | 3955 | 3950 | 576 |
| 472 | 20240215 | 113700 | 1806339365 | 3950 | 3955 | 3955 | 3950 | 145 |
| 473 | 20240215 | 113600 | 1805766600 | 3955 | 3950 | 3955 | 3950 | 3147 |
| 474 | 20240215 | 113500 | 1793330955 | 3950 | 3955 | 3960 | 3950 | 1966 |
| 475 | 20240215 | 113400 | 1785555390 | 3955 | 3955 | 3955 | 3950 | 1945 |
| 476 | 20240215 | 113300 | 1777863145 | 3955 | 3950 | 3955 | 3950 | 3023 |
| 477 | 20240215 | 113200 | 1765908695 | 3950 | 3950 | 3955 | 3950 | 181 |
| 478 | 20240215 | 113100 | 1765193245 | 3955 | 3950 | 3955 | 3950 | 83 |
| 479 | 20240215 | 113000 | 1764865300 | 3950 | 3950 | 3955 | 3950 | 752 |
| 480 | 20240215 | 112900 | 1761894615 | 3950 | 3950 | 3955 | 3950 | 151 |
| 481 | 20240215 | 112800 | 1761297665 | 3950 | 3950 | 3950 | 3950 | 3063 |
| 482 | 20240215 | 112700 | 1749198815 | 3950 | 3950 | 3950 | 3950 | 582 |
| 483 | 20240215 | 112600 | 1746899915 | 3950 | 3950 | 3950 | 3950 | 1467 |
| 484 | 20240215 | 112500 | 1741105265 | 3950 | 3950 | 3955 | 3950 | 191 |
| 485 | 20240215 | 112400 | 1740350565 | 3955 | 3950 | 3955 | 3950 | 4096 |
| 486 | 20240215 | 112300 | 1724156065 | 3950 | 3950 | 3955 | 3950 | 453 |
| 487 | 20240215 | 112200 | 1722366215 | 3950 | 3950 | 3950 | 3945 | 3081 |
| 488 | 20240215 | 112100 | 1710196285 | 3950 | 3950 | 3955 | 3945 | 495 |
| 489 | 20240215 | 112000 | 1708242135 | 3950 | 3945 | 3950 | 3945 | 1780 |
| 490 | 20240215 | 111900 | 1701216855 | 3945 | 3950 | 3950 | 3945 | 5978 |
| 491 | 20240215 | 111800 | 1677603990 | 3950 | 3945 | 3950 | 3945 | 2587 |
| 492 | 20240215 | 111700 | 1667385700 | 3945 | 3950 | 3950 | 3945 | 3423 |
| 493 | 20240215 | 111600 | 1653866565 | 3945 | 3950 | 3950 | 3945 | 972 |
| 494 | 20240215 | 111500 | 1650027850 | 3945 | 3945 | 3945 | 3945 | 2875 |
| 495 | 20240215 | 111400 | 1638685975 | 3945 | 3945 | 3950 | 3945 | 804 |
| 496 | 20240215 | 111300 | 1635511190 | 3945 | 3950 | 3950 | 3945 | 1340 |
| 497 | 20240215 | 111200 | 1630218555 | 3950 | 3950 | 3950 | 3950 | 1094 |
| 498 | 20240215 | 111100 | 1625897255 | 3950 | 3950 | 3950 | 3950 | 4521 |
| 499 | 20240215 | 111000 | 1608039305 | 3950 | 3950 | 3955 | 3950 | 242 |
| 500 | 20240215 | 110900 | 1607083385 | 3955 | 3950 | 3955 | 3950 | 1860 |
| 501 | 20240215 | 110800 | 1599735950 | 3955 | 3950 | 3955 | 3950 | 428 |
| 502 | 20240215 | 110700 | 1598045160 | 3950 | 3950 | 3955 | 3945 | 7596 |
| 503 | 20240215 | 110600 | 1568041415 | 3950 | 3950 | 3955 | 3950 | 976 |
| 504 | 20240215 | 110500 | 1564186120 | 3950 | 3950 | 3955 | 3950 | 577 |
| 505 | 20240215 | 110400 | 1561906845 | 3950 | 3950 | 3950 | 3950 | 518 |
| 506 | 20240215 | 110300 | 1559860745 | 3950 | 3945 | 3955 | 3945 | 205 |
| 507 | 20240215 | 110200 | 1559050990 | 3945 | 3945 | 3955 | 3945 | 8969 |
| 508 | 20240215 | 110100 | 1523624775 | 3945 | 3945 | 3945 | 3945 | 147 |
| 509 | 20240215 | 110000 | 1523044860 | 3945 | 3945 | 3950 | 3945 | 468 |
| 510 | 20240215 | 105900 | 1521198595 | 3945 | 3945 | 3945 | 3945 | 126 |
| 511 | 20240215 | 105800 | 1520701525 | 3945 | 3945 | 3955 | 3945 | 6884 |
| 512 | 20240215 | 105700 | 1493509285 | 3945 | 3945 | 3945 | 3945 | 364 |
| 513 | 20240215 | 105600 | 1492073305 | 3945 | 3945 | 3945 | 3945 | 5974 |
| 514 | 20240215 | 105500 | 1468505875 | 3945 | 3945 | 3950 | 3945 | 1555 |
| 515 | 20240215 | 105400 | 1462365045 | 3945 | 3940 | 3945 | 3940 | 711 |
| 516 | 20240215 | 105300 | 1459560780 | 3945 | 3940 | 3945 | 3940 | 1218 |
| 517 | 20240215 | 105200 | 1454756005 | 3945 | 3945 | 3945 | 3940 | 9579 |
| 518 | 20240215 | 105100 | 1416967115 | 3945 | 3950 | 3950 | 3945 | 702 |
| 519 | 20240215 | 105000 | 1414197720 | 3950 | 3950 | 3955 | 3945 | 310 |
| 520 | 20240215 | 104900 | 1412973260 | 3950 | 3950 | 3955 | 3945 | 4040 |
| 521 | 20240215 | 104800 | 1397015545 | 3955 | 3945 | 3955 | 3945 | 123 |
| 522 | 20240215 | 104700 | 1396530290 | 3955 | 3950 | 3955 | 3945 | 7002 |
| 523 | 20240215 | 104600 | 1368904530 | 3945 | 3945 | 3950 | 3945 | 4337 |
| 524 | 20240215 | 104500 | 1351774125 | 3945 | 3945 | 3950 | 3945 | 2066 |
| 525 | 20240215 | 104400 | 1343623730 | 3945 | 3945 | 3950 | 3945 | 552 |
| 526 | 20240215 | 104300 | 1341446000 | 3950 | 3945 | 3950 | 3945 | 3129 |
| 527 | 20240215 | 104200 | 1329101790 | 3945 | 3950 | 3950 | 3945 | 9980 |
| 528 | 20240215 | 104100 | 1289681175 | 3950 | 3950 | 3955 | 3950 | 623 |
| 529 | 20240215 | 104000 | 1287217890 | 3950 | 3950 | 3960 | 3950 | 321 |
| 530 | 20240215 | 103900 | 1285949920 | 3950 | 3955 | 3960 | 3950 | 2662 |
| 531 | 20240215 | 103800 | 1275421885 | 3960 | 3950 | 3960 | 3950 | 4124 |
| 532 | 20240215 | 103700 | 1259116460 | 3950 | 3950 | 3955 | 3950 | 383 |
| 533 | 20240215 | 103600 | 1257602770 | 3955 | 3955 | 3955 | 3955 | 721 |
| 534 | 20240215 | 103500 | 1254751215 | 3955 | 3955 | 3955 | 3955 | 94 |
| 535 | 20240215 | 103400 | 1254379445 | 3950 | 3955 | 3955 | 3950 | 1203 |
| 536 | 20240215 | 103300 | 1249622670 | 3955 | 3955 | 3955 | 3955 | 5110 |
| 537 | 20240215 | 103200 | 1229412620 | 3955 | 3960 | 3960 | 3955 | 632 |
| 538 | 20240215 | 103100 | 1226911800 | 3955 | 3960 | 3960 | 3955 | 805 |
| 539 | 20240215 | 103000 | 1223725015 | 3960 | 3960 | 3965 | 3960 | 300 |
| 540 | 20240215 | 102900 | 1222536995 | 3960 | 3960 | 3960 | 3955 | 1331 |
| 541 | 20240215 | 102800 | 1217267235 | 3960 | 3955 | 3960 | 3955 | 208 |
| 542 | 20240215 | 102700 | 1216444575 | 3955 | 3955 | 3960 | 3955 | 4587 |
| 543 | 20240215 | 102600 | 1198301485 | 3960 | 3965 | 3965 | 3955 | 5410 |
| 544 | 20240215 | 102500 | 1176890875 | 3960 | 3960 | 3960 | 3960 | 3454 |
| 545 | 20240215 | 102400 | 1163213035 | 3960 | 3960 | 3965 | 3960 | 321 |
| 546 | 20240215 | 102300 | 1161941870 | 3960 | 3965 | 3965 | 3960 | 1215 |
| 547 | 20240215 | 102200 | 1157124450 | 3965 | 3965 | 3970 | 3965 | 6394 |
| 548 | 20240215 | 102100 | 1131771665 | 3965 | 3965 | 3970 | 3965 | 931 |
| 549 | 20240215 | 102000 | 1128080175 | 3965 | 3965 | 3970 | 3965 | 886 |
| 550 | 20240215 | 101900 | 1124565445 | 3965 | 3965 | 3965 | 3965 | 3935 |
| 551 | 20240215 | 101800 | 1108963170 | 3965 | 3965 | 3965 | 3965 | 129 |
| 552 | 20240215 | 101700 | 1108451685 | 3970 | 3970 | 3970 | 3965 | 603 |
| 553 | 20240215 | 101600 | 1106058980 | 3970 | 3970 | 3970 | 3970 | 192 |
| 554 | 20240215 | 101500 | 1105296740 | 3975 | 3975 | 3975 | 3975 | 0 |
| 555 | 20240215 | 101400 | 1105296740 | 3975 | 3970 | 3975 | 3970 | 419 |
| 556 | 20240215 | 101300 | 1103632360 | 3970 | 3970 | 3975 | 3970 | 900 |
| 557 | 20240215 | 101200 | 1100059050 | 3970 | 3970 | 3970 | 3965 | 1695 |
| 558 | 20240215 | 101100 | 1093331655 | 3970 | 3975 | 3975 | 3970 | 1066 |
| 559 | 20240215 | 101000 | 1089096785 | 3975 | 3975 | 3975 | 3970 | 738 |
| 560 | 20240215 | 100900 | 1086164135 | 3975 | 3970 | 3975 | 3970 | 1337 |
| 561 | 20240215 | 100800 | 1080853735 | 3970 | 3975 | 3975 | 3970 | 503 |
| 562 | 20240215 | 100700 | 1078855745 | 3975 | 3975 | 3975 | 3970 | 322 |
| 563 | 20240215 | 100600 | 1077576255 | 3970 | 3965 | 3975 | 3965 | 826 |
| 564 | 20240215 | 100500 | 1074298210 | 3975 | 3965 | 3975 | 3965 | 12025 |
| 565 | 20240215 | 100400 | 1026560255 | 3965 | 3965 | 3965 | 3965 | 101 |
| 566 | 20240215 | 100300 | 1026159790 | 3965 | 3965 | 3965 | 3960 | 697 |
| 567 | 20240215 | 100200 | 1023397630 | 3965 | 3970 | 3970 | 3965 | 483 |
| 568 | 20240215 | 100100 | 1021482405 | 3965 | 3970 | 3970 | 3965 | 623 |
| 569 | 20240215 | 100000 | 1019012105 | 3970 | 3960 | 3970 | 3960 | 6950 |
| 570 | 20240215 | 095900 | 991480395 | 3965 | 3965 | 3965 | 3960 | 431 |
| 571 | 20240215 | 095800 | 989772430 | 3960 | 3965 | 3965 | 3960 | 729 |
| 572 | 20240215 | 095700 | 986883100 | 3965 | 3965 | 3965 | 3960 | 3355 |
| 573 | 20240215 | 095600 | 973595230 | 3965 | 3970 | 3970 | 3965 | 1350 |
| 574 | 20240215 | 095500 | 968237430 | 3970 | 3965 | 3970 | 3965 | 375 |
| 575 | 20240215 | 095400 | 966750040 | 3970 | 3960 | 3970 | 3960 | 810 |
| 576 | 20240215 | 095300 | 963539135 | 3960 | 3970 | 3970 | 3960 | 411 |
| 577 | 20240215 | 095200 | 961910325 | 3970 | 3965 | 3970 | 3960 | 1567 |
| 578 | 20240215 | 095100 | 955701225 | 3970 | 3965 | 3970 | 3960 | 8504 |
| 579 | 20240215 | 095000 | 922004535 | 3970 | 3970 | 3970 | 3970 | 18 |
| 580 | 20240215 | 094900 | 921933075 | 3970 | 3970 | 3970 | 3965 | 1544 |
| 581 | 20240215 | 094800 | 915810900 | 3970 | 3970 | 3970 | 3965 | 1007 |
| 582 | 20240215 | 094700 | 911813310 | 3970 | 3970 | 3975 | 3965 | 10151 |
| 583 | 20240215 | 094600 | 871513210 | 3970 | 3975 | 3975 | 3970 | 239 |
| 584 | 20240215 | 094500 | 870564300 | 3975 | 3980 | 3980 | 3975 | 725 |
| 585 | 20240215 | 094400 | 867681640 | 3980 | 3975 | 3980 | 3970 | 4272 |
| 586 | 20240215 | 094300 | 850700295 | 3975 | 3975 | 3975 | 3970 | 3204 |
| 587 | 20240215 | 094200 | 837968140 | 3975 | 3975 | 3975 | 3970 | 1043 |
| 588 | 20240215 | 094100 | 833824595 | 3975 | 3970 | 3975 | 3970 | 660 |
| 589 | 20240215 | 094000 | 831203315 | 3975 | 3975 | 3975 | 3970 | 656 |
| 590 | 20240215 | 093900 | 828596620 | 3970 | 3970 | 3975 | 3970 | 611 |
| 591 | 20240215 | 093800 | 826169290 | 3975 | 3970 | 3975 | 3970 | 1511 |
| 592 | 20240215 | 093700 | 820169340 | 3975 | 3975 | 3975 | 3970 | 276 |
| 593 | 20240215 | 093600 | 819072390 | 3975 | 3980 | 3980 | 3975 | 1695 |
| 594 | 20240215 | 093500 | 812334140 | 3980 | 3975 | 3980 | 3970 | 6652 |
| 595 | 20240215 | 093400 | 785892890 | 3975 | 3975 | 3975 | 3970 | 980 |
| 596 | 20240215 | 093300 | 781998530 | 3975 | 3970 | 3975 | 3970 | 6941 |
| 597 | 20240215 | 093200 | 754408755 | 3975 | 3975 | 3975 | 3975 | 4640 |
| 598 | 20240215 | 093100 | 735964755 | 3975 | 3970 | 3975 | 3960 | 3701 |
| 599 | 20240215 | 093000 | 721271330 | 3965 | 3970 | 3975 | 3960 | 13076 |
| 600 | 20240215 | 092900 | 669406315 | 3970 | 3960 | 3970 | 3960 | 7652 |
| 601 | 20240215 | 092800 | 639065040 | 3965 | 3965 | 3965 | 3965 | 3296 |
| 602 | 20240215 | 092700 | 625996400 | 3970 | 3970 | 3970 | 3965 | 3518 |
| 603 | 20240215 | 092600 | 612046845 | 3970 | 3970 | 3970 | 3965 | 2944 |
| 604 | 20240215 | 092500 | 600363140 | 3970 | 3975 | 3975 | 3970 | 8040 |
| 605 | 20240215 | 092400 | 568441795 | 3975 | 3975 | 3975 | 3975 | 1985 |
| 606 | 20240215 | 092300 | 560551420 | 3975 | 3975 | 3980 | 3975 | 3898 |
| 607 | 20240215 | 092200 | 545056545 | 3975 | 3970 | 3980 | 3970 | 1976 |
| 608 | 20240215 | 092100 | 537194360 | 3970 | 3970 | 3980 | 3970 | 5901 |
| 609 | 20240215 | 092000 | 513729095 | 3970 | 3975 | 3975 | 3970 | 3919 |
| 610 | 20240215 | 091900 | 498167065 | 3970 | 3975 | 3975 | 3970 | 1678 |
| 611 | 20240215 | 091800 | 491499520 | 3975 | 3975 | 3975 | 3970 | 1151 |
| 612 | 20240215 | 091700 | 486927485 | 3980 | 3985 | 3985 | 3975 | 7432 |
| 613 | 20240215 | 091600 | 457356885 | 3980 | 3980 | 3985 | 3980 | 6321 |
| 614 | 20240215 | 091500 | 432185540 | 3985 | 3985 | 3985 | 3980 | 1122 |
| 615 | 20240215 | 091400 | 427716925 | 3980 | 3980 | 3985 | 3980 | 1926 |
| 616 | 20240215 | 091300 | 420049175 | 3985 | 3975 | 3985 | 3970 | 18168 |
| 617 | 20240215 | 091200 | 347744380 | 3975 | 3970 | 3975 | 3970 | 5871 |
| 618 | 20240215 | 091100 | 324431800 | 3970 | 3970 | 3975 | 3970 | 2690 |
| 619 | 20240215 | 091000 | 313747420 | 3970 | 3980 | 3980 | 3970 | 4783 |
| 620 | 20240215 | 090900 | 294754895 | 3980 | 3975 | 3980 | 3970 | 9634 |
| 621 | 20240215 | 090800 | 256474205 | 3975 | 3975 | 3975 | 3970 | 551 |
| 622 | 20240215 | 090700 | 254284005 | 3975 | 3970 | 3975 | 3965 | 4750 |
| 623 | 20240215 | 090600 | 235420690 | 3970 | 3970 | 3970 | 3965 | 1089 |
| 624 | 20240215 | 090500 | 231100265 | 3965 | 3960 | 3965 | 3960 | 12619 |
| 625 | 20240215 | 090400 | 181086000 | 3960 | 3965 | 3965 | 3960 | 7171 |
| 626 | 20240215 | 090300 | 152685305 | 3965 | 3960 | 3965 | 3955 | 12375 |
| 627 | 20240215 | 090200 | 103680715 | 3965 | 3960 | 3975 | 3960 | 858 |
| 628 | 20240215 | 090100 | 100275995 | 3960 | 3970 | 3975 | 3960 | 5186 |
| 629 | 20240215 | 090000 | 79707055 | 3965 | 3985 | 3990 | 3965 | 20042 |