30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 192400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 28962 |
| 3 | 20240215 | 192300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20240215 | 192200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20240215 | 192100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20240215 | 192000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20240215 | 191900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20240215 | 191800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20240215 | 191700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20240215 | 191600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20240215 | 191500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20240215 | 191400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20240215 | 191300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20240215 | 191200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20240215 | 191100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20240215 | 191000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20240215 | 190900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20240215 | 190800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20240215 | 190700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20240215 | 190600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20240215 | 190500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20240215 | 190400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20240215 | 190300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20240215 | 190200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20240215 | 190100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20240215 | 190000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20240215 | 185900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20240215 | 185800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20240215 | 185700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20240215 | 185600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20240215 | 185500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20240215 | 185400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 28962 |
| 33 | 20240215 | 185300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20240215 | 185200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20240215 | 185100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20240215 | 185000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20240215 | 184900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20240215 | 184800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20240215 | 184700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20240215 | 184600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20240215 | 184500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20240215 | 184400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20240215 | 184300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20240215 | 184200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20240215 | 184100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20240215 | 184000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20240215 | 183900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20240215 | 183800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20240215 | 183700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20240215 | 183600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20240215 | 183500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20240215 | 183400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20240215 | 183300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20240215 | 183200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20240215 | 183100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20240215 | 183000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20240215 | 182900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20240215 | 182800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20240215 | 182700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20240215 | 182600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20240215 | 182500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20240215 | 182400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 28962 |
| 63 | 20240215 | 182300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20240215 | 182200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20240215 | 182100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20240215 | 182000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20240215 | 181900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20240215 | 181800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20240215 | 181700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20240215 | 181600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20240215 | 181500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20240215 | 181400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20240215 | 181300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20240215 | 181200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20240215 | 181100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20240215 | 181000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20240215 | 180900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20240215 | 180800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20240215 | 180700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20240215 | 180600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20240215 | 180500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20240215 | 180400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20240215 | 180300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20240215 | 180200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20240215 | 180100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20240215 | 180000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20240215 | 175900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20240215 | 175800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20240215 | 175700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20240215 | 175600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20240215 | 175500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20240215 | 175400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 28962 |
| 93 | 20240215 | 175300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20240215 | 175200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20240215 | 175100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20240215 | 175000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20240215 | 174900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20240215 | 174800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20240215 | 174700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20240215 | 174600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20240215 | 174500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20240215 | 174400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20240215 | 174300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20240215 | 174200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20240215 | 174100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20240215 | 174000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20240215 | 173900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20240215 | 173800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20240215 | 173700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20240215 | 173600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20240215 | 173500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20240215 | 173400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20240215 | 173300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20240215 | 173200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20240215 | 173100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20240215 | 173000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20240215 | 172900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20240215 | 172800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20240215 | 172700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20240215 | 172600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20240215 | 172500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20240215 | 172400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 28962 |
| 123 | 20240215 | 172300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20240215 | 172200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20240215 | 172100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20240215 | 172000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20240215 | 171900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20240215 | 171800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20240215 | 171700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20240215 | 171600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20240215 | 171500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20240215 | 171400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20240215 | 171300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20240215 | 171200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20240215 | 171100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20240215 | 171000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20240215 | 170900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20240215 | 170800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20240215 | 170700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20240215 | 170600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20240215 | 170500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20240215 | 170400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20240215 | 170300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20240215 | 170200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20240215 | 170100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20240215 | 170000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20240215 | 165900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20240215 | 165800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20240215 | 165700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20240215 | 165600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20240215 | 165500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20240215 | 165400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 28962 |
| 153 | 20240215 | 165300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20240215 | 165200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20240215 | 165100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20240215 | 165000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20240215 | 164900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20240215 | 164800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20240215 | 164700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20240215 | 164600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20240215 | 164500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20240215 | 164400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20240215 | 164300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20240215 | 164200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20240215 | 164100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20240215 | 164000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20240215 | 163900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20240215 | 163800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20240215 | 163700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20240215 | 163600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20240215 | 163500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20240215 | 163400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20240215 | 163300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20240215 | 163200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20240215 | 163100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20240215 | 163000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20240215 | 162900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20240215 | 162800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20240215 | 162700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20240215 | 162600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20240215 | 162500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20240215 | 162400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 28962 |
| 183 | 20240215 | 162300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20240215 | 162200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20240215 | 162100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20240215 | 162000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20240215 | 161900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20240215 | 161800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20240215 | 161700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20240215 | 161600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20240215 | 161500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20240215 | 161400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20240215 | 161300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20240215 | 161200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20240215 | 161100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 196 | 20240215 | 161000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 197 | 20240215 | 160900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 198 | 20240215 | 160800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 199 | 20240215 | 160700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 200 | 20240215 | 160600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 201 | 20240215 | 160500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 202 | 20240215 | 160400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 203 | 20240215 | 160300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 204 | 20240215 | 160200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 205 | 20240215 | 160100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 206 | 20240215 | 160000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 207 | 20240215 | 155900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 208 | 20240215 | 155800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 209 | 20240215 | 155700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 210 | 20240215 | 155600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 211 | 20240215 | 155500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 212 | 20240215 | 155400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 28962 |
| 213 | 20240215 | 155300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 214 | 20240215 | 155200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 215 | 20240215 | 155100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 216 | 20240215 | 155000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 217 | 20240215 | 154900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 218 | 20240215 | 154800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 219 | 20240215 | 154700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 220 | 20240215 | 154600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 221 | 20240215 | 154500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 222 | 20240215 | 154400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 223 | 20240215 | 154300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 224 | 20240215 | 154200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 225 | 20240215 | 154100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 226 | 20240215 | 154000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 227 | 20240215 | 153900 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 228 | 20240215 | 153800 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 229 | 20240215 | 153700 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 230 | 20240215 | 153600 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 231 | 20240215 | 153500 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 232 | 20240215 | 153400 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 233 | 20240215 | 153300 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 234 | 20240215 | 153200 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 235 | 20240215 | 153100 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 0 |
| 236 | 20240215 | 153000 | 1400460170 | 2635 | 2635 | 2635 | 2635 | 28962 |
| 237 | 20240215 | 152900 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 238 | 20240215 | 152800 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 239 | 20240215 | 152700 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 240 | 20240215 | 152600 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 241 | 20240215 | 152500 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 242 | 20240215 | 152400 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 243 | 20240215 | 152300 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 244 | 20240215 | 152200 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 245 | 20240215 | 152100 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 246 | 20240215 | 152000 | 1324145300 | 2635 | 2635 | 2635 | 2635 | 0 |
| 247 | 20240215 | 151900 | 1324145300 | 2635 | 2640 | 2640 | 2630 | 1387 |
| 248 | 20240215 | 151800 | 1320491335 | 2640 | 2635 | 2640 | 2635 | 230 |
| 249 | 20240215 | 151700 | 1319885280 | 2635 | 2635 | 2640 | 2630 | 746 |
| 250 | 20240215 | 151600 | 1317919120 | 2635 | 2635 | 2640 | 2635 | 780 |
| 251 | 20240215 | 151500 | 1315863635 | 2635 | 2635 | 2635 | 2635 | 14 |
| 252 | 20240215 | 151400 | 1315826745 | 2635 | 2635 | 2635 | 2635 | 71 |
| 253 | 20240215 | 151300 | 1315639660 | 2635 | 2635 | 2635 | 2635 | 39 |
| 254 | 20240215 | 151200 | 1315536895 | 2635 | 2635 | 2635 | 2635 | 1 |
| 255 | 20240215 | 151100 | 1315534260 | 2630 | 2635 | 2635 | 2630 | 1474 |
| 256 | 20240215 | 151000 | 1311653865 | 2635 | 2635 | 2635 | 2630 | 837 |
| 257 | 20240215 | 150900 | 1309449370 | 2635 | 2640 | 2640 | 2635 | 561 |
| 258 | 20240215 | 150800 | 1307971130 | 2630 | 2635 | 2635 | 2630 | 773 |
| 259 | 20240215 | 150700 | 1305935050 | 2635 | 2640 | 2640 | 2635 | 770 |
| 260 | 20240215 | 150600 | 1303905100 | 2635 | 2635 | 2635 | 2630 | 1578 |
| 261 | 20240215 | 150500 | 1299753575 | 2635 | 2635 | 2635 | 2635 | 4610 |
| 262 | 20240215 | 150400 | 1287606225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 263 | 20240215 | 150300 | 1287606225 | 2635 | 2635 | 2635 | 2635 | 4415 |
| 264 | 20240215 | 150200 | 1275972700 | 2640 | 2635 | 2640 | 2635 | 2200 |
| 265 | 20240215 | 150100 | 1270169700 | 2640 | 2640 | 2640 | 2640 | 1000 |
| 266 | 20240215 | 150000 | 1267529700 | 2635 | 2640 | 2640 | 2635 | 942 |
| 267 | 20240215 | 145900 | 1265047525 | 2635 | 2635 | 2635 | 2635 | 45 |
| 268 | 20240215 | 145800 | 1264928950 | 2635 | 2635 | 2635 | 2635 | 0 |
| 269 | 20240215 | 145700 | 1264928950 | 2635 | 2635 | 2635 | 2635 | 1166 |
| 270 | 20240215 | 145600 | 1261856540 | 2635 | 2640 | 2640 | 2635 | 2781 |
| 271 | 20240215 | 145500 | 1254528600 | 2635 | 2635 | 2635 | 2635 | 51 |
| 272 | 20240215 | 145400 | 1254394215 | 2635 | 2640 | 2640 | 2635 | 1531 |
| 273 | 20240215 | 145300 | 1250359990 | 2640 | 2640 | 2640 | 2640 | 198 |
| 274 | 20240215 | 145200 | 1249837270 | 2640 | 2640 | 2640 | 2640 | 2993 |
| 275 | 20240215 | 145100 | 1241935750 | 2640 | 2640 | 2640 | 2640 | 1 |
| 276 | 20240215 | 145000 | 1241933110 | 2635 | 2635 | 2635 | 2635 | 4384 |
| 277 | 20240215 | 144900 | 1230381270 | 2635 | 2630 | 2635 | 2630 | 3777 |
| 278 | 20240215 | 144800 | 1220431245 | 2635 | 2635 | 2635 | 2630 | 1080 |
| 279 | 20240215 | 144700 | 1217585630 | 2635 | 2630 | 2635 | 2630 | 329 |
| 280 | 20240215 | 144600 | 1216719280 | 2635 | 2635 | 2635 | 2635 | 0 |
| 281 | 20240215 | 144500 | 1216719280 | 2635 | 2635 | 2635 | 2635 | 2 |
| 282 | 20240215 | 144400 | 1216714010 | 2630 | 2630 | 2630 | 2630 | 1481 |
| 283 | 20240215 | 144300 | 1212818980 | 2630 | 2630 | 2630 | 2630 | 2200 |
| 284 | 20240215 | 144200 | 1207032980 | 2630 | 2635 | 2640 | 2630 | 3717 |
| 285 | 20240215 | 144100 | 1197238290 | 2645 | 2635 | 2645 | 2635 | 4 |
| 286 | 20240215 | 144000 | 1197227720 | 2635 | 2635 | 2635 | 2635 | 2006 |
| 287 | 20240215 | 143900 | 1191941910 | 2635 | 2635 | 2635 | 2635 | 727 |
| 288 | 20240215 | 143800 | 1190026265 | 2635 | 2640 | 2645 | 2635 | 2984 |
| 289 | 20240215 | 143700 | 1182153570 | 2640 | 2640 | 2640 | 2640 | 0 |
| 290 | 20240215 | 143600 | 1182153570 | 2640 | 2640 | 2640 | 2640 | 150 |
| 291 | 20240215 | 143500 | 1181757570 | 2640 | 2645 | 2645 | 2640 | 41 |
| 292 | 20240215 | 143400 | 1181649325 | 2640 | 2640 | 2640 | 2640 | 3569 |
| 293 | 20240215 | 143300 | 1172227165 | 2640 | 2640 | 2640 | 2640 | 3597 |
| 294 | 20240215 | 143200 | 1162731085 | 2635 | 2635 | 2635 | 2635 | 2005 |
| 295 | 20240215 | 143100 | 1157447910 | 2635 | 2635 | 2635 | 2635 | 385 |
| 296 | 20240215 | 143000 | 1156433435 | 2635 | 2640 | 2640 | 2635 | 2684 |
| 297 | 20240215 | 142900 | 1149360145 | 2640 | 2640 | 2640 | 2640 | 377 |
| 298 | 20240215 | 142800 | 1148364865 | 2640 | 2635 | 2640 | 2635 | 622 |
| 299 | 20240215 | 142700 | 1146725890 | 2635 | 2635 | 2635 | 2630 | 1881 |
| 300 | 20240215 | 142600 | 1141770455 | 2635 | 2635 | 2635 | 2635 | 200 |
| 301 | 20240215 | 142500 | 1141243455 | 2635 | 2630 | 2635 | 2630 | 1190 |
| 302 | 20240215 | 142400 | 1138112805 | 2630 | 2635 | 2635 | 2630 | 243 |
| 303 | 20240215 | 142300 | 1137472505 | 2635 | 2635 | 2635 | 2635 | 589 |
| 304 | 20240215 | 142200 | 1135920490 | 2635 | 2630 | 2635 | 2630 | 623 |
| 305 | 20240215 | 142100 | 1134281915 | 2635 | 2635 | 2635 | 2635 | 226 |
| 306 | 20240215 | 142000 | 1133686405 | 2630 | 2630 | 2630 | 2630 | 0 |
| 307 | 20240215 | 141900 | 1133686405 | 2630 | 2630 | 2630 | 2630 | 30 |
| 308 | 20240215 | 141800 | 1133607505 | 2635 | 2635 | 2635 | 2635 | 1379 |
| 309 | 20240215 | 141700 | 1129973840 | 2635 | 2635 | 2635 | 2635 | 399 |
| 310 | 20240215 | 141600 | 1128922475 | 2630 | 2630 | 2630 | 2630 | 0 |
| 311 | 20240215 | 141500 | 1128922475 | 2630 | 2635 | 2635 | 2630 | 12428 |
| 312 | 20240215 | 141400 | 1096212700 | 2635 | 2635 | 2635 | 2635 | 1 |
| 313 | 20240215 | 141300 | 1096210065 | 2635 | 2635 | 2635 | 2635 | 50 |
| 314 | 20240215 | 141200 | 1096078315 | 2640 | 2640 | 2640 | 2640 | 285 |
| 315 | 20240215 | 141100 | 1095325915 | 2640 | 2640 | 2640 | 2640 | 0 |
| 316 | 20240215 | 141000 | 1095325915 | 2640 | 2640 | 2640 | 2640 | 1347 |
| 317 | 20240215 | 140900 | 1091769835 | 2640 | 2635 | 2640 | 2635 | 688 |
| 318 | 20240215 | 140800 | 1089956770 | 2635 | 2635 | 2635 | 2635 | 0 |
| 319 | 20240215 | 140700 | 1089956770 | 2635 | 2635 | 2635 | 2635 | 2061 |
| 320 | 20240215 | 140600 | 1084526035 | 2635 | 2635 | 2635 | 2635 | 756 |
| 321 | 20240215 | 140500 | 1082533975 | 2635 | 2635 | 2635 | 2635 | 3753 |
| 322 | 20240215 | 140400 | 1072644820 | 2635 | 2635 | 2635 | 2635 | 0 |
| 323 | 20240215 | 140300 | 1072644820 | 2635 | 2635 | 2635 | 2635 | 0 |
| 324 | 20240215 | 140200 | 1072644820 | 2635 | 2635 | 2635 | 2635 | 186 |
| 325 | 20240215 | 140100 | 1072154710 | 2640 | 2640 | 2640 | 2640 | 123 |
| 326 | 20240215 | 140000 | 1071829990 | 2635 | 2635 | 2635 | 2635 | 22 |
| 327 | 20240215 | 135900 | 1071772020 | 2635 | 2635 | 2635 | 2635 | 631 |
| 328 | 20240215 | 135800 | 1070109335 | 2635 | 2635 | 2635 | 2635 | 709 |
| 329 | 20240215 | 135700 | 1068241120 | 2635 | 2635 | 2635 | 2635 | 1000 |
| 330 | 20240215 | 135600 | 1065606120 | 2635 | 2630 | 2635 | 2630 | 562 |
| 331 | 20240215 | 135500 | 1064125390 | 2630 | 2630 | 2630 | 2630 | 0 |
| 332 | 20240215 | 135400 | 1064125390 | 2630 | 2630 | 2630 | 2630 | 0 |
| 333 | 20240215 | 135300 | 1064125390 | 2630 | 2635 | 2635 | 2630 | 1037 |
| 334 | 20240215 | 135200 | 1061397580 | 2630 | 2635 | 2635 | 2630 | 3331 |
| 335 | 20240215 | 135100 | 1052621395 | 2635 | 2635 | 2635 | 2635 | 64 |
| 336 | 20240215 | 135000 | 1052452755 | 2635 | 2635 | 2635 | 2635 | 401 |
| 337 | 20240215 | 134900 | 1051396120 | 2635 | 2635 | 2635 | 2635 | 0 |
| 338 | 20240215 | 134800 | 1051396120 | 2635 | 2635 | 2635 | 2635 | 0 |
| 339 | 20240215 | 134700 | 1051396120 | 2635 | 2630 | 2635 | 2630 | 942 |
| 340 | 20240215 | 134600 | 1048914535 | 2630 | 2630 | 2630 | 2630 | 0 |
| 341 | 20240215 | 134500 | 1048914535 | 2630 | 2630 | 2630 | 2630 | 1 |
| 342 | 20240215 | 134400 | 1048911905 | 2635 | 2635 | 2635 | 2635 | 37 |
| 343 | 20240215 | 134300 | 1048814410 | 2635 | 2635 | 2635 | 2635 | 0 |
| 344 | 20240215 | 134200 | 1048814410 | 2635 | 2635 | 2635 | 2635 | 0 |
| 345 | 20240215 | 134100 | 1048814410 | 2635 | 2635 | 2635 | 2635 | 39 |
| 346 | 20240215 | 134000 | 1048711645 | 2635 | 2635 | 2635 | 2635 | 600 |
| 347 | 20240215 | 133900 | 1047130645 | 2640 | 2640 | 2640 | 2640 | 263 |
| 348 | 20240215 | 133800 | 1046436325 | 2645 | 2645 | 2645 | 2645 | 60 |
| 349 | 20240215 | 133700 | 1046277625 | 2635 | 2640 | 2640 | 2635 | 1900 |
| 350 | 20240215 | 133600 | 1041265605 | 2640 | 2640 | 2640 | 2640 | 97 |
| 351 | 20240215 | 133500 | 1041009525 | 2635 | 2640 | 2640 | 2635 | 9669 |
| 352 | 20240215 | 133400 | 1015485820 | 2640 | 2640 | 2640 | 2640 | 1446 |
| 353 | 20240215 | 133300 | 1011668380 | 2640 | 2640 | 2640 | 2640 | 5799 |
| 354 | 20240215 | 133200 | 996359020 | 2640 | 2645 | 2645 | 2640 | 2166 |
| 355 | 20240215 | 133100 | 990630900 | 2645 | 2645 | 2645 | 2645 | 581 |
| 356 | 20240215 | 133000 | 989094155 | 2640 | 2640 | 2640 | 2640 | 4643 |
| 357 | 20240215 | 132900 | 976836635 | 2645 | 2645 | 2645 | 2640 | 2524 |
| 358 | 20240215 | 132800 | 970161635 | 2645 | 2645 | 2645 | 2645 | 110 |
| 359 | 20240215 | 132700 | 969870685 | 2645 | 2640 | 2645 | 2640 | 534 |
| 360 | 20240215 | 132600 | 968460360 | 2640 | 2640 | 2640 | 2640 | 520 |
| 361 | 20240215 | 132500 | 967087560 | 2640 | 2640 | 2640 | 2640 | 201 |
| 362 | 20240215 | 132400 | 966556920 | 2640 | 2640 | 2640 | 2640 | 14 |
| 363 | 20240215 | 132300 | 966519960 | 2640 | 2640 | 2640 | 2640 | 6 |
| 364 | 20240215 | 132200 | 966504120 | 2640 | 2635 | 2645 | 2635 | 1278 |
| 365 | 20240215 | 132100 | 963128955 | 2640 | 2640 | 2640 | 2640 | 768 |
| 366 | 20240215 | 132000 | 961101435 | 2640 | 2640 | 2640 | 2640 | 400 |
| 367 | 20240215 | 131900 | 960045435 | 2640 | 2640 | 2640 | 2640 | 402 |
| 368 | 20240215 | 131800 | 958984155 | 2635 | 2635 | 2635 | 2635 | 0 |
| 369 | 20240215 | 131700 | 958984155 | 2635 | 2635 | 2635 | 2635 | 3530 |
| 370 | 20240215 | 131600 | 949682605 | 2635 | 2635 | 2635 | 2635 | 114 |
| 371 | 20240215 | 131500 | 949382215 | 2635 | 2635 | 2635 | 2635 | 467 |
| 372 | 20240215 | 131400 | 948151670 | 2640 | 2640 | 2645 | 2640 | 941 |
| 373 | 20240215 | 131300 | 945667005 | 2640 | 2640 | 2640 | 2640 | 0 |
| 374 | 20240215 | 131200 | 945667005 | 2640 | 2635 | 2640 | 2635 | 501 |
| 375 | 20240215 | 131100 | 944344870 | 2640 | 2640 | 2640 | 2640 | 5 |
| 376 | 20240215 | 131000 | 944331670 | 2640 | 2640 | 2640 | 2640 | 20 |
| 377 | 20240215 | 130900 | 944278870 | 2640 | 2640 | 2640 | 2640 | 1 |
| 378 | 20240215 | 130800 | 944276230 | 2640 | 2640 | 2640 | 2640 | 62 |
| 379 | 20240215 | 130700 | 944112550 | 2640 | 2635 | 2640 | 2635 | 1187 |
| 380 | 20240215 | 130600 | 940982305 | 2630 | 2630 | 2630 | 2630 | 2 |
| 381 | 20240215 | 130500 | 940977045 | 2630 | 2630 | 2630 | 2630 | 1 |
| 382 | 20240215 | 130400 | 940974415 | 2630 | 2630 | 2630 | 2630 | 10 |
| 383 | 20240215 | 130300 | 940948115 | 2635 | 2635 | 2635 | 2635 | 4 |
| 384 | 20240215 | 130200 | 940937575 | 2635 | 2635 | 2635 | 2635 | 10 |
| 385 | 20240215 | 130100 | 940911225 | 2635 | 2635 | 2635 | 2635 | 40 |
| 386 | 20240215 | 130000 | 940805825 | 2635 | 2635 | 2635 | 2635 | 2046 |
| 387 | 20240215 | 125900 | 935414615 | 2640 | 2635 | 2640 | 2635 | 1514 |
| 388 | 20240215 | 125800 | 931422720 | 2640 | 2640 | 2640 | 2640 | 241 |
| 389 | 20240215 | 125700 | 930786480 | 2640 | 2640 | 2645 | 2640 | 497 |
| 390 | 20240215 | 125600 | 929473320 | 2645 | 2645 | 2645 | 2645 | 1231 |
| 391 | 20240215 | 125500 | 926217325 | 2640 | 2640 | 2640 | 2640 | 2013 |
| 392 | 20240215 | 125400 | 920903005 | 2640 | 2640 | 2640 | 2640 | 3174 |
| 393 | 20240215 | 125300 | 912523645 | 2640 | 2640 | 2640 | 2640 | 3400 |
| 394 | 20240215 | 125200 | 903547645 | 2640 | 2640 | 2640 | 2640 | 116 |
| 395 | 20240215 | 125100 | 903241405 | 2640 | 2640 | 2640 | 2640 | 51 |
| 396 | 20240215 | 125000 | 903106765 | 2640 | 2640 | 2640 | 2640 | 703 |
| 397 | 20240215 | 124900 | 901250845 | 2640 | 2640 | 2640 | 2640 | 1894 |
| 398 | 20240215 | 124800 | 896250685 | 2640 | 2640 | 2640 | 2640 | 1956 |
| 399 | 20240215 | 124700 | 891086845 | 2640 | 2635 | 2640 | 2630 | 3736 |
| 400 | 20240215 | 124600 | 881242640 | 2635 | 2635 | 2635 | 2635 | 175 |
| 401 | 20240215 | 124500 | 880781515 | 2635 | 2625 | 2635 | 2625 | 878 |
| 402 | 20240215 | 124400 | 878472930 | 2625 | 2625 | 2625 | 2625 | 0 |
| 403 | 20240215 | 124300 | 878472930 | 2625 | 2620 | 2625 | 2620 | 858 |
| 404 | 20240215 | 124200 | 876224920 | 2620 | 2620 | 2620 | 2620 | 415 |
| 405 | 20240215 | 124100 | 875137620 | 2625 | 2630 | 2630 | 2625 | 2635 |
| 406 | 20240215 | 124000 | 868220670 | 2630 | 2625 | 2630 | 2625 | 2489 |
| 407 | 20240215 | 123900 | 861686780 | 2635 | 2635 | 2635 | 2635 | 0 |
| 408 | 20240215 | 123800 | 861686780 | 2635 | 2630 | 2635 | 2630 | 100 |
| 409 | 20240215 | 123700 | 861423530 | 2635 | 2625 | 2635 | 2625 | 2 |
| 410 | 20240215 | 123600 | 861418270 | 2630 | 2630 | 2630 | 2630 | 1253 |
| 411 | 20240215 | 123500 | 858122880 | 2630 | 2630 | 2630 | 2630 | 151 |
| 412 | 20240215 | 123400 | 857725750 | 2630 | 2635 | 2635 | 2630 | 16 |
| 413 | 20240215 | 123300 | 857683665 | 2630 | 2630 | 2630 | 2630 | 100 |
| 414 | 20240215 | 123200 | 857420665 | 2630 | 2635 | 2635 | 2630 | 16 |
| 415 | 20240215 | 123100 | 857378535 | 2630 | 2630 | 2630 | 2630 | 333 |
| 416 | 20240215 | 123000 | 856502745 | 2630 | 2635 | 2640 | 2630 | 4033 |
| 417 | 20240215 | 122900 | 845863640 | 2630 | 2630 | 2630 | 2630 | 9 |
| 418 | 20240215 | 122800 | 845839970 | 2630 | 2630 | 2630 | 2630 | 354 |
| 419 | 20240215 | 122700 | 844908950 | 2625 | 2625 | 2625 | 2625 | 116 |
| 420 | 20240215 | 122600 | 844604450 | 2625 | 2625 | 2625 | 2625 | 4408 |
| 421 | 20240215 | 122500 | 833033450 | 2630 | 2630 | 2630 | 2630 | 1587 |
| 422 | 20240215 | 122400 | 828859640 | 2630 | 2630 | 2630 | 2630 | 687 |
| 423 | 20240215 | 122300 | 827052830 | 2630 | 2635 | 2635 | 2630 | 50 |
| 424 | 20240215 | 122200 | 826921305 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 425 | 20240215 | 122100 | 824291305 | 2630 | 2630 | 2630 | 2630 | 369 |
| 426 | 20240215 | 122000 | 823320835 | 2630 | 2630 | 2630 | 2630 | 998 |
| 427 | 20240215 | 121900 | 820696095 | 2630 | 2635 | 2635 | 2630 | 390 |
| 428 | 20240215 | 121800 | 819670370 | 2635 | 2635 | 2635 | 2635 | 615 |
| 429 | 20240215 | 121700 | 818049845 | 2635 | 2635 | 2635 | 2635 | 825 |
| 430 | 20240215 | 121600 | 815875970 | 2635 | 2635 | 2635 | 2635 | 25 |
| 431 | 20240215 | 121500 | 815810095 | 2635 | 2640 | 2640 | 2635 | 227 |
| 432 | 20240215 | 121400 | 815211940 | 2640 | 2640 | 2640 | 2640 | 0 |
| 433 | 20240215 | 121300 | 815211940 | 2640 | 2635 | 2640 | 2635 | 783 |
| 434 | 20240215 | 121200 | 813144875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 435 | 20240215 | 121100 | 813144875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 436 | 20240215 | 121000 | 813144875 | 2635 | 2635 | 2635 | 2635 | 0 |
| 437 | 20240215 | 120900 | 813144875 | 2635 | 2635 | 2635 | 2635 | 76 |
| 438 | 20240215 | 120800 | 812944615 | 2640 | 2640 | 2640 | 2640 | 6406 |
| 439 | 20240215 | 120700 | 796032775 | 2640 | 2635 | 2640 | 2635 | 1177 |
| 440 | 20240215 | 120600 | 792930880 | 2635 | 2640 | 2640 | 2635 | 705 |
| 441 | 20240215 | 120500 | 791071015 | 2640 | 2640 | 2640 | 2640 | 112 |
| 442 | 20240215 | 120400 | 790775335 | 2640 | 2640 | 2640 | 2640 | 0 |
| 443 | 20240215 | 120300 | 790775335 | 2640 | 2640 | 2640 | 2640 | 205 |
| 444 | 20240215 | 120200 | 790234135 | 2635 | 2635 | 2635 | 2635 | 80 |
| 445 | 20240215 | 120100 | 790023335 | 2640 | 2640 | 2640 | 2640 | 265 |
| 446 | 20240215 | 120000 | 789323735 | 2635 | 2635 | 2635 | 2630 | 341 |
| 447 | 20240215 | 115900 | 788425395 | 2630 | 2635 | 2635 | 2630 | 512 |
| 448 | 20240215 | 115800 | 787076300 | 2635 | 2630 | 2635 | 2630 | 339 |
| 449 | 20240215 | 115700 | 786183135 | 2630 | 2630 | 2635 | 2630 | 88 |
| 450 | 20240215 | 115600 | 785951690 | 2635 | 2635 | 2635 | 2630 | 162 |
| 451 | 20240215 | 115500 | 785525010 | 2635 | 2630 | 2635 | 2630 | 51 |
| 452 | 20240215 | 115400 | 785390630 | 2630 | 2630 | 2630 | 2630 | 1899 |
| 453 | 20240215 | 115300 | 780396260 | 2630 | 2635 | 2635 | 2630 | 538 |
| 454 | 20240215 | 115200 | 778979630 | 2635 | 2635 | 2635 | 2635 | 1414 |
| 455 | 20240215 | 115100 | 775253740 | 2640 | 2635 | 2640 | 2635 | 11 |
| 456 | 20240215 | 115000 | 775224750 | 2640 | 2640 | 2640 | 2640 | 308 |
| 457 | 20240215 | 114900 | 774411630 | 2640 | 2640 | 2640 | 2640 | 106 |
| 458 | 20240215 | 114800 | 774131790 | 2640 | 2640 | 2640 | 2635 | 1226 |
| 459 | 20240215 | 114700 | 770895345 | 2640 | 2640 | 2640 | 2640 | 1030 |
| 460 | 20240215 | 114600 | 768176145 | 2640 | 2635 | 2640 | 2635 | 12 |
| 461 | 20240215 | 114500 | 768144470 | 2640 | 2635 | 2640 | 2635 | 165 |
| 462 | 20240215 | 114400 | 767709190 | 2635 | 2635 | 2635 | 2635 | 2 |
| 463 | 20240215 | 114300 | 767703920 | 2635 | 2640 | 2640 | 2635 | 1915 |
| 464 | 20240215 | 114200 | 762648870 | 2640 | 2640 | 2640 | 2640 | 138 |
| 465 | 20240215 | 114100 | 762284550 | 2640 | 2640 | 2640 | 2640 | 487 |
| 466 | 20240215 | 114000 | 760998870 | 2640 | 2640 | 2640 | 2640 | 66 |
| 467 | 20240215 | 113900 | 760824630 | 2635 | 2635 | 2635 | 2630 | 197 |
| 468 | 20240215 | 113800 | 760305560 | 2635 | 2635 | 2635 | 2635 | 490 |
| 469 | 20240215 | 113700 | 759014410 | 2635 | 2635 | 2635 | 2635 | 652 |
| 470 | 20240215 | 113600 | 757296390 | 2635 | 2635 | 2635 | 2630 | 526 |
| 471 | 20240215 | 113500 | 755911025 | 2630 | 2635 | 2635 | 2630 | 664 |
| 472 | 20240215 | 113400 | 754162035 | 2635 | 2630 | 2635 | 2630 | 1400 |
| 473 | 20240215 | 113300 | 750474535 | 2635 | 2635 | 2640 | 2635 | 244 |
| 474 | 20240215 | 113200 | 749831345 | 2635 | 2640 | 2640 | 2635 | 130 |
| 475 | 20240215 | 113100 | 749488545 | 2635 | 2640 | 2640 | 2635 | 80 |
| 476 | 20240215 | 113000 | 749277595 | 2640 | 2625 | 2640 | 2625 | 857 |
| 477 | 20240215 | 112900 | 747020835 | 2620 | 2620 | 2620 | 2620 | 0 |
| 478 | 20240215 | 112800 | 747020835 | 2620 | 2635 | 2635 | 2620 | 8189 |
| 479 | 20240215 | 112700 | 725486785 | 2640 | 2640 | 2640 | 2640 | 155 |
| 480 | 20240215 | 112600 | 725077585 | 2640 | 2640 | 2640 | 2640 | 10 |
| 481 | 20240215 | 112500 | 725051185 | 2635 | 2640 | 2640 | 2635 | 225 |
| 482 | 20240215 | 112400 | 724457190 | 2640 | 2645 | 2645 | 2640 | 3262 |
| 483 | 20240215 | 112300 | 715841865 | 2645 | 2640 | 2645 | 2640 | 3816 |
| 484 | 20240215 | 112200 | 705761345 | 2645 | 2645 | 2645 | 2645 | 1541 |
| 485 | 20240215 | 112100 | 701685400 | 2645 | 2640 | 2645 | 2640 | 1214 |
| 486 | 20240215 | 112000 | 698479760 | 2640 | 2640 | 2650 | 2635 | 5117 |
| 487 | 20240215 | 111900 | 684963545 | 2645 | 2640 | 2645 | 2640 | 9495 |
| 488 | 20240215 | 111800 | 659849490 | 2640 | 2635 | 2640 | 2635 | 5560 |
| 489 | 20240215 | 111700 | 645180085 | 2635 | 2630 | 2635 | 2630 | 1171 |
| 490 | 20240215 | 111600 | 642097600 | 2630 | 2630 | 2635 | 2625 | 6040 |
| 491 | 20240215 | 111500 | 626215365 | 2635 | 2630 | 2635 | 2630 | 10998 |
| 492 | 20240215 | 111400 | 597277410 | 2630 | 2625 | 2630 | 2625 | 6099 |
| 493 | 20240215 | 111300 | 581261975 | 2625 | 2620 | 2625 | 2615 | 2732 |
| 494 | 20240215 | 111200 | 574101635 | 2620 | 2620 | 2625 | 2620 | 1934 |
| 495 | 20240215 | 111100 | 569028535 | 2620 | 2620 | 2620 | 2620 | 1997 |
| 496 | 20240215 | 111000 | 563796395 | 2615 | 2620 | 2620 | 2615 | 194 |
| 497 | 20240215 | 110900 | 563288585 | 2620 | 2615 | 2625 | 2610 | 1389 |
| 498 | 20240215 | 110800 | 559654770 | 2615 | 2615 | 2620 | 2610 | 3677 |
| 499 | 20240215 | 110700 | 550037025 | 2615 | 2615 | 2615 | 2615 | 1640 |
| 500 | 20240215 | 110600 | 545748425 | 2620 | 2620 | 2620 | 2615 | 1386 |
| 501 | 20240215 | 110500 | 542122110 | 2620 | 2620 | 2620 | 2620 | 1405 |
| 502 | 20240215 | 110400 | 538441010 | 2610 | 2615 | 2615 | 2610 | 1469 |
| 503 | 20240215 | 110300 | 534599670 | 2615 | 2615 | 2615 | 2615 | 290 |
| 504 | 20240215 | 110200 | 533841320 | 2610 | 2610 | 2610 | 2610 | 1 |
| 505 | 20240215 | 110100 | 533838710 | 2615 | 2615 | 2615 | 2615 | 1227 |
| 506 | 20240215 | 110000 | 530630105 | 2615 | 2615 | 2615 | 2615 | 900 |
| 507 | 20240215 | 105900 | 528276605 | 2615 | 2610 | 2615 | 2610 | 1388 |
| 508 | 20240215 | 105800 | 524651925 | 2615 | 2615 | 2615 | 2615 | 906 |
| 509 | 20240215 | 105700 | 522282735 | 2615 | 2610 | 2615 | 2610 | 1160 |
| 510 | 20240215 | 105600 | 519254885 | 2610 | 2610 | 2610 | 2605 | 1022 |
| 511 | 20240215 | 105500 | 516587545 | 2605 | 2610 | 2610 | 2605 | 8636 |
| 512 | 20240215 | 105400 | 494050510 | 2610 | 2610 | 2610 | 2610 | 0 |
| 513 | 20240215 | 105300 | 494050510 | 2610 | 2610 | 2615 | 2610 | 660 |
| 514 | 20240215 | 105200 | 492327410 | 2605 | 2605 | 2605 | 2605 | 250 |
| 515 | 20240215 | 105100 | 491676160 | 2605 | 2610 | 2610 | 2605 | 696 |
| 516 | 20240215 | 105000 | 489859860 | 2615 | 2615 | 2615 | 2615 | 22 |
| 517 | 20240215 | 104900 | 489802330 | 2615 | 2615 | 2615 | 2615 | 310 |
| 518 | 20240215 | 104800 | 488991680 | 2610 | 2610 | 2610 | 2610 | 500 |
| 519 | 20240215 | 104700 | 487686680 | 2610 | 2610 | 2610 | 2610 | 0 |
| 520 | 20240215 | 104600 | 487686680 | 2610 | 2610 | 2610 | 2610 | 318 |
| 521 | 20240215 | 104500 | 486856700 | 2610 | 2620 | 2620 | 2610 | 6830 |
| 522 | 20240215 | 104400 | 469024610 | 2620 | 2620 | 2620 | 2620 | 107 |
| 523 | 20240215 | 104300 | 468744270 | 2620 | 2620 | 2620 | 2620 | 200 |
| 524 | 20240215 | 104200 | 468220270 | 2620 | 2620 | 2620 | 2620 | 550 |
| 525 | 20240215 | 104100 | 466779270 | 2620 | 2620 | 2620 | 2620 | 1025 |
| 526 | 20240215 | 104000 | 464093770 | 2620 | 2620 | 2620 | 2620 | 4785 |
| 527 | 20240215 | 103900 | 451557070 | 2620 | 2620 | 2620 | 2620 | 11006 |
| 528 | 20240215 | 103800 | 422721350 | 2615 | 2615 | 2615 | 2615 | 3192 |
| 529 | 20240215 | 103700 | 414374270 | 2615 | 2615 | 2615 | 2615 | 53 |
| 530 | 20240215 | 103600 | 414235675 | 2615 | 2615 | 2620 | 2615 | 2468 |
| 531 | 20240215 | 103500 | 407781840 | 2610 | 2610 | 2610 | 2610 | 7097 |
| 532 | 20240215 | 103400 | 389258670 | 2610 | 2610 | 2610 | 2610 | 0 |
| 533 | 20240215 | 103300 | 389258670 | 2610 | 2615 | 2615 | 2610 | 400 |
| 534 | 20240215 | 103200 | 388214170 | 2620 | 2610 | 2620 | 2610 | 1930 |
| 535 | 20240215 | 103100 | 383167415 | 2610 | 2610 | 2610 | 2610 | 1324 |
| 536 | 20240215 | 103000 | 379711775 | 2615 | 2610 | 2615 | 2610 | 1151 |
| 537 | 20240215 | 102900 | 376706710 | 2610 | 2610 | 2610 | 2610 | 0 |
| 538 | 20240215 | 102800 | 376706710 | 2610 | 2610 | 2610 | 2605 | 177 |
| 539 | 20240215 | 102700 | 376245350 | 2610 | 2610 | 2610 | 2610 | 1445 |
| 540 | 20240215 | 102600 | 372473900 | 2610 | 2605 | 2610 | 2605 | 12 |
| 541 | 20240215 | 102500 | 372442585 | 2600 | 2605 | 2605 | 2600 | 840 |
| 542 | 20240215 | 102400 | 370254685 | 2620 | 2615 | 2620 | 2615 | 4246 |
| 543 | 20240215 | 102300 | 359151270 | 2610 | 2610 | 2610 | 2610 | 2712 |
| 544 | 20240215 | 102200 | 352072950 | 2605 | 2605 | 2605 | 2605 | 1 |
| 545 | 20240215 | 102100 | 352070345 | 2605 | 2605 | 2605 | 2605 | 409 |
| 546 | 20240215 | 102000 | 351004900 | 2610 | 2600 | 2610 | 2600 | 1401 |
| 547 | 20240215 | 101900 | 347357045 | 2595 | 2600 | 2600 | 2595 | 3535 |
| 548 | 20240215 | 101800 | 338167275 | 2600 | 2605 | 2605 | 2600 | 287 |
| 549 | 20240215 | 101700 | 337420650 | 2605 | 2605 | 2605 | 2605 | 18 |
| 550 | 20240215 | 101600 | 337373760 | 2605 | 2605 | 2605 | 2605 | 959 |
| 551 | 20240215 | 101500 | 334875565 | 2605 | 2605 | 2610 | 2605 | 440 |
| 552 | 20240215 | 101400 | 333728265 | 2610 | 2610 | 2610 | 2610 | 382 |
| 553 | 20240215 | 101300 | 332731245 | 2610 | 2610 | 2610 | 2610 | 251 |
| 554 | 20240215 | 101200 | 332076135 | 2610 | 2610 | 2610 | 2610 | 308 |
| 555 | 20240215 | 101100 | 331272255 | 2610 | 2605 | 2615 | 2605 | 56 |
| 556 | 20240215 | 101000 | 331126065 | 2605 | 2600 | 2605 | 2600 | 1083 |
| 557 | 20240215 | 100900 | 328308365 | 2600 | 2600 | 2600 | 2600 | 4 |
| 558 | 20240215 | 100800 | 328297965 | 2605 | 2605 | 2605 | 2605 | 2456 |
| 559 | 20240215 | 100700 | 321900085 | 2605 | 2605 | 2615 | 2605 | 197 |
| 560 | 20240215 | 100600 | 321386700 | 2610 | 2605 | 2610 | 2605 | 152 |
| 561 | 20240215 | 100500 | 320990230 | 2610 | 2610 | 2610 | 2610 | 2085 |
| 562 | 20240215 | 100400 | 315548380 | 2615 | 2615 | 2615 | 2615 | 22 |
| 563 | 20240215 | 100300 | 315490850 | 2610 | 2610 | 2610 | 2610 | 501 |
| 564 | 20240215 | 100200 | 314183240 | 2610 | 2615 | 2615 | 2610 | 681 |
| 565 | 20240215 | 100100 | 312405135 | 2610 | 2620 | 2620 | 2610 | 1278 |
| 566 | 20240215 | 100000 | 309061540 | 2620 | 2620 | 2620 | 2615 | 3997 |
| 567 | 20240215 | 095900 | 298591600 | 2620 | 2620 | 2620 | 2615 | 3574 |
| 568 | 20240215 | 095800 | 289239095 | 2620 | 2610 | 2620 | 2605 | 7290 |
| 569 | 20240215 | 095700 | 270194040 | 2610 | 2610 | 2610 | 2605 | 2105 |
| 570 | 20240215 | 095600 | 264700190 | 2605 | 2605 | 2605 | 2605 | 107 |
| 571 | 20240215 | 095500 | 264421455 | 2600 | 2595 | 2600 | 2595 | 2492 |
| 572 | 20240215 | 095400 | 257945065 | 2595 | 2595 | 2595 | 2595 | 61 |
| 573 | 20240215 | 095300 | 257786770 | 2590 | 2590 | 2590 | 2590 | 0 |
| 574 | 20240215 | 095200 | 257786770 | 2590 | 2590 | 2590 | 2590 | 184 |
| 575 | 20240215 | 095100 | 257310210 | 2600 | 2595 | 2600 | 2595 | 509 |
| 576 | 20240215 | 095000 | 255987300 | 2590 | 2600 | 2600 | 2590 | 114 |
| 577 | 20240215 | 094900 | 255691465 | 2600 | 2605 | 2605 | 2590 | 51 |
| 578 | 20240215 | 094800 | 255559265 | 2590 | 2590 | 2600 | 2590 | 2496 |
| 579 | 20240215 | 094700 | 249086175 | 2590 | 2590 | 2590 | 2590 | 30 |
| 580 | 20240215 | 094600 | 249008475 | 2590 | 2590 | 2590 | 2590 | 10 |
| 581 | 20240215 | 094500 | 248982575 | 2590 | 2585 | 2590 | 2580 | 1824 |
| 582 | 20240215 | 094400 | 244273945 | 2585 | 2590 | 2590 | 2585 | 3405 |
| 583 | 20240215 | 094300 | 235470770 | 2585 | 2585 | 2585 | 2585 | 303 |
| 584 | 20240215 | 094200 | 234687515 | 2585 | 2590 | 2590 | 2585 | 276 |
| 585 | 20240215 | 094100 | 233972755 | 2590 | 2590 | 2590 | 2585 | 988 |
| 586 | 20240215 | 094000 | 231414085 | 2580 | 2590 | 2590 | 2580 | 47 |
| 587 | 20240215 | 093900 | 231292785 | 2580 | 2590 | 2590 | 2580 | 3594 |
| 588 | 20240215 | 093800 | 222007380 | 2590 | 2590 | 2590 | 2590 | 165 |
| 589 | 20240215 | 093700 | 221580030 | 2590 | 2590 | 2590 | 2590 | 199 |
| 590 | 20240215 | 093600 | 221064620 | 2590 | 2590 | 2590 | 2590 | 30 |
| 591 | 20240215 | 093500 | 220986920 | 2590 | 2580 | 2590 | 2580 | 190 |
| 592 | 20240215 | 093400 | 220496520 | 2590 | 2590 | 2590 | 2590 | 0 |
| 593 | 20240215 | 093300 | 220496520 | 2590 | 2590 | 2590 | 2590 | 1 |
| 594 | 20240215 | 093200 | 220493930 | 2590 | 2590 | 2590 | 2590 | 2083 |
| 595 | 20240215 | 093100 | 215098960 | 2590 | 2585 | 2590 | 2585 | 2202 |
| 596 | 20240215 | 093000 | 209396085 | 2590 | 2590 | 2590 | 2580 | 61 |
| 597 | 20240215 | 092900 | 209238105 | 2590 | 2590 | 2590 | 2575 | 214 |
| 598 | 20240215 | 092800 | 208686395 | 2590 | 2580 | 2590 | 2580 | 316 |
| 599 | 20240215 | 092700 | 207870115 | 2590 | 2585 | 2590 | 2585 | 1501 |
| 600 | 20240215 | 092600 | 203985050 | 2575 | 2585 | 2585 | 2575 | 3817 |
| 601 | 20240215 | 092500 | 194139220 | 2585 | 2585 | 2585 | 2585 | 1902 |
| 602 | 20240215 | 092400 | 189222550 | 2585 | 2590 | 2590 | 2585 | 2783 |
| 603 | 20240215 | 092300 | 182027080 | 2590 | 2590 | 2590 | 2590 | 3871 |
| 604 | 20240215 | 092200 | 172001190 | 2590 | 2595 | 2595 | 2590 | 1469 |
| 605 | 20240215 | 092100 | 168189195 | 2595 | 2605 | 2605 | 2595 | 410 |
| 606 | 20240215 | 092000 | 167125165 | 2595 | 2600 | 2600 | 2595 | 3019 |
| 607 | 20240215 | 091900 | 159290835 | 2600 | 2610 | 2610 | 2600 | 8986 |
| 608 | 20240215 | 091800 | 135906375 | 2610 | 2605 | 2615 | 2605 | 3312 |
| 609 | 20240215 | 091700 | 127256660 | 2605 | 2610 | 2615 | 2605 | 4776 |
| 610 | 20240215 | 091600 | 114790830 | 2605 | 2600 | 2610 | 2600 | 566 |
| 611 | 20240215 | 091500 | 113316135 | 2605 | 2600 | 2605 | 2600 | 1211 |
| 612 | 20240215 | 091400 | 110162525 | 2600 | 2600 | 2600 | 2595 | 1177 |
| 613 | 20240215 | 091300 | 107102415 | 2600 | 2595 | 2605 | 2595 | 3572 |
| 614 | 20240215 | 091200 | 97819535 | 2590 | 2580 | 2590 | 2580 | 2819 |
| 615 | 20240215 | 091100 | 90526965 | 2585 | 2585 | 2585 | 2585 | 151 |
| 616 | 20240215 | 091000 | 90136630 | 2580 | 2580 | 2580 | 2580 | 108 |
| 617 | 20240215 | 090900 | 89857990 | 2580 | 2580 | 2580 | 2580 | 6 |
| 618 | 20240215 | 090800 | 89842510 | 2590 | 2580 | 2590 | 2570 | 3171 |
| 619 | 20240215 | 090700 | 81677435 | 2580 | 2590 | 2590 | 2575 | 3818 |
| 620 | 20240215 | 090600 | 71827905 | 2590 | 2590 | 2590 | 2585 | 228 |
| 621 | 20240215 | 090500 | 71237435 | 2585 | 2580 | 2585 | 2580 | 904 |
| 622 | 20240215 | 090400 | 68903405 | 2580 | 2580 | 2595 | 2580 | 4215 |
| 623 | 20240215 | 090300 | 58021205 | 2595 | 2595 | 2595 | 2580 | 6995 |
| 624 | 20240215 | 090200 | 39894640 | 2595 | 2600 | 2600 | 2580 | 2968 |
| 625 | 20240215 | 090100 | 32189065 | 2600 | 2590 | 2600 | 2585 | 3941 |
| 626 | 20240215 | 090000 | 21981220 | 2590 | 2595 | 2600 | 2590 | 8257 |