29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 185400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 17310 |
| 3 | 20240215 | 185300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 4 | 20240215 | 185200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 5 | 20240215 | 185100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 6 | 20240215 | 185000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 7 | 20240215 | 184900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 8 | 20240215 | 184800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 9 | 20240215 | 184700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 10 | 20240215 | 184600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 11 | 20240215 | 184500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 12 | 20240215 | 184400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 13 | 20240215 | 184300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 14 | 20240215 | 184200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 15 | 20240215 | 184100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 16 | 20240215 | 184000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 17 | 20240215 | 183900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 18 | 20240215 | 183800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 19 | 20240215 | 183700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 20 | 20240215 | 183600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 21 | 20240215 | 183500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 22 | 20240215 | 183400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 23 | 20240215 | 183300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 24 | 20240215 | 183200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 25 | 20240215 | 183100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 26 | 20240215 | 183000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 27 | 20240215 | 182900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 28 | 20240215 | 182800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 29 | 20240215 | 182700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 30 | 20240215 | 182600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 31 | 20240215 | 182500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 32 | 20240215 | 182400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 17310 |
| 33 | 20240215 | 182300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 34 | 20240215 | 182200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 35 | 20240215 | 182100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 36 | 20240215 | 182000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 37 | 20240215 | 181900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 38 | 20240215 | 181800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 39 | 20240215 | 181700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 40 | 20240215 | 181600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 41 | 20240215 | 181500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 42 | 20240215 | 181400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 43 | 20240215 | 181300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 44 | 20240215 | 181200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 45 | 20240215 | 181100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 46 | 20240215 | 181000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 47 | 20240215 | 180900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 48 | 20240215 | 180800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 49 | 20240215 | 180700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 50 | 20240215 | 180600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 51 | 20240215 | 180500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 52 | 20240215 | 180400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 53 | 20240215 | 180300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 54 | 20240215 | 180200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 55 | 20240215 | 180100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 56 | 20240215 | 180000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 57 | 20240215 | 175900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 58 | 20240215 | 175800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 59 | 20240215 | 175700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 60 | 20240215 | 175600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 61 | 20240215 | 175500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 62 | 20240215 | 175400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 17310 |
| 63 | 20240215 | 175300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 64 | 20240215 | 175200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 65 | 20240215 | 175100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 66 | 20240215 | 175000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 67 | 20240215 | 174900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 68 | 20240215 | 174800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 69 | 20240215 | 174700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 70 | 20240215 | 174600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 71 | 20240215 | 174500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 72 | 20240215 | 174400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 73 | 20240215 | 174300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 74 | 20240215 | 174200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 75 | 20240215 | 174100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 76 | 20240215 | 174000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 77 | 20240215 | 173900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 78 | 20240215 | 173800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 79 | 20240215 | 173700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 80 | 20240215 | 173600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 81 | 20240215 | 173500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 82 | 20240215 | 173400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 83 | 20240215 | 173300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 84 | 20240215 | 173200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 85 | 20240215 | 173100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 86 | 20240215 | 173000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 87 | 20240215 | 172900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 88 | 20240215 | 172800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 89 | 20240215 | 172700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 90 | 20240215 | 172600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 91 | 20240215 | 172500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 92 | 20240215 | 172400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 17310 |
| 93 | 20240215 | 172300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 94 | 20240215 | 172200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 95 | 20240215 | 172100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 96 | 20240215 | 172000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 97 | 20240215 | 171900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 98 | 20240215 | 171800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 99 | 20240215 | 171700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 100 | 20240215 | 171600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 101 | 20240215 | 171500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 102 | 20240215 | 171400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 103 | 20240215 | 171300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 104 | 20240215 | 171200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 105 | 20240215 | 171100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 106 | 20240215 | 171000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 107 | 20240215 | 170900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 108 | 20240215 | 170800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 109 | 20240215 | 170700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 110 | 20240215 | 170600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 111 | 20240215 | 170500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 112 | 20240215 | 170400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 113 | 20240215 | 170300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 114 | 20240215 | 170200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 115 | 20240215 | 170100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 116 | 20240215 | 170000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 117 | 20240215 | 165900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 118 | 20240215 | 165800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 119 | 20240215 | 165700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 120 | 20240215 | 165600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 121 | 20240215 | 165500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 122 | 20240215 | 165400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 17310 |
| 123 | 20240215 | 165300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 124 | 20240215 | 165200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 125 | 20240215 | 165100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 126 | 20240215 | 165000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 127 | 20240215 | 164900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 128 | 20240215 | 164800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 129 | 20240215 | 164700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 130 | 20240215 | 164600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 131 | 20240215 | 164500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 132 | 20240215 | 164400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 133 | 20240215 | 164300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 134 | 20240215 | 164200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 135 | 20240215 | 164100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 136 | 20240215 | 164000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 137 | 20240215 | 163900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 138 | 20240215 | 163800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 139 | 20240215 | 163700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 140 | 20240215 | 163600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 141 | 20240215 | 163500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 142 | 20240215 | 163400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 143 | 20240215 | 163300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 144 | 20240215 | 163200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 145 | 20240215 | 163100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 146 | 20240215 | 163000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 147 | 20240215 | 162900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 148 | 20240215 | 162800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 149 | 20240215 | 162700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 150 | 20240215 | 162600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 151 | 20240215 | 162500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 152 | 20240215 | 162400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 17310 |
| 153 | 20240215 | 162300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 154 | 20240215 | 162200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 155 | 20240215 | 162100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 156 | 20240215 | 162000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 157 | 20240215 | 161900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 158 | 20240215 | 161800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 159 | 20240215 | 161700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 160 | 20240215 | 161600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 161 | 20240215 | 161500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 162 | 20240215 | 161400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 163 | 20240215 | 161300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 164 | 20240215 | 161200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 165 | 20240215 | 161100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 166 | 20240215 | 161000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 167 | 20240215 | 160900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 168 | 20240215 | 160800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 169 | 20240215 | 160700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 170 | 20240215 | 160600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 171 | 20240215 | 160500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 172 | 20240215 | 160400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 173 | 20240215 | 160300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 174 | 20240215 | 160200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 175 | 20240215 | 160100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 176 | 20240215 | 160000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 177 | 20240215 | 155900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 178 | 20240215 | 155800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 179 | 20240215 | 155700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 180 | 20240215 | 155600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 181 | 20240215 | 155500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 182 | 20240215 | 155400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 17310 |
| 183 | 20240215 | 155300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 184 | 20240215 | 155200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 185 | 20240215 | 155100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 186 | 20240215 | 155000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 187 | 20240215 | 154900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 188 | 20240215 | 154800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 189 | 20240215 | 154700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 190 | 20240215 | 154600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 191 | 20240215 | 154500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 192 | 20240215 | 154400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 193 | 20240215 | 154300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 194 | 20240215 | 154200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 195 | 20240215 | 154100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 196 | 20240215 | 154000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 197 | 20240215 | 153900 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 198 | 20240215 | 153800 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 199 | 20240215 | 153700 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 200 | 20240215 | 153600 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 201 | 20240215 | 153500 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 202 | 20240215 | 153400 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 203 | 20240215 | 153300 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 204 | 20240215 | 153200 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 205 | 20240215 | 153100 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 0 |
| 206 | 20240215 | 153000 | 3184821990 | 3710 | 3710 | 3710 | 3710 | 17310 |
| 207 | 20240215 | 152900 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240215 | 152800 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240215 | 152700 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240215 | 152600 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240215 | 152500 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240215 | 152400 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 213 | 20240215 | 152300 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240215 | 152200 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240215 | 152100 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240215 | 152000 | 3120601890 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240215 | 151900 | 3120601890 | 3700 | 3700 | 3705 | 3700 | 4700 |
| 218 | 20240215 | 151800 | 3103208370 | 3700 | 3700 | 3705 | 3700 | 1366 |
| 219 | 20240215 | 151700 | 3098153935 | 3700 | 3705 | 3705 | 3700 | 1069 |
| 220 | 20240215 | 151600 | 3094193475 | 3705 | 3705 | 3705 | 3705 | 3449 |
| 221 | 20240215 | 151500 | 3081414930 | 3705 | 3700 | 3705 | 3700 | 6754 |
| 222 | 20240215 | 151400 | 3056392405 | 3705 | 3700 | 3705 | 3700 | 1731 |
| 223 | 20240215 | 151300 | 3049982180 | 3705 | 3700 | 3705 | 3700 | 1587 |
| 224 | 20240215 | 151200 | 3044103610 | 3705 | 3700 | 3705 | 3700 | 1013 |
| 225 | 20240215 | 151100 | 3040355485 | 3700 | 3705 | 3705 | 3700 | 1950 |
| 226 | 20240215 | 151000 | 3033131020 | 3705 | 3710 | 3710 | 3705 | 661 |
| 227 | 20240215 | 150900 | 3030678920 | 3710 | 3710 | 3710 | 3705 | 370 |
| 228 | 20240215 | 150800 | 3029306225 | 3705 | 3705 | 3705 | 3700 | 159 |
| 229 | 20240215 | 150700 | 3028717350 | 3710 | 3705 | 3710 | 3700 | 2163 |
| 230 | 20240215 | 150600 | 3020702190 | 3700 | 3710 | 3710 | 3700 | 816 |
| 231 | 20240215 | 150500 | 3017680340 | 3700 | 3690 | 3700 | 3690 | 12454 |
| 232 | 20240215 | 150400 | 2971661205 | 3690 | 3695 | 3695 | 3690 | 10040 |
| 233 | 20240215 | 150300 | 2934613560 | 3695 | 3695 | 3695 | 3690 | 477 |
| 234 | 20240215 | 150200 | 2932851250 | 3695 | 3695 | 3695 | 3690 | 204 |
| 235 | 20240215 | 150100 | 2932097495 | 3695 | 3695 | 3695 | 3695 | 253 |
| 236 | 20240215 | 150000 | 2931162660 | 3695 | 3695 | 3695 | 3695 | 523 |
| 237 | 20240215 | 145900 | 2929230175 | 3695 | 3695 | 3695 | 3690 | 938 |
| 238 | 20240215 | 145800 | 2925767040 | 3695 | 3690 | 3695 | 3690 | 2196 |
| 239 | 20240215 | 145700 | 2917663595 | 3700 | 3695 | 3700 | 3690 | 924 |
| 240 | 20240215 | 145600 | 2914248030 | 3695 | 3690 | 3695 | 3690 | 777 |
| 241 | 20240215 | 145500 | 2911380515 | 3690 | 3695 | 3700 | 3690 | 7211 |
| 242 | 20240215 | 145400 | 2884746185 | 3700 | 3700 | 3705 | 3700 | 536 |
| 243 | 20240215 | 145300 | 2882762960 | 3705 | 3710 | 3710 | 3695 | 15311 |
| 244 | 20240215 | 145200 | 2826080215 | 3710 | 3710 | 3710 | 3710 | 1958 |
| 245 | 20240215 | 145100 | 2818816035 | 3710 | 3715 | 3715 | 3710 | 812 |
| 246 | 20240215 | 145000 | 2815802065 | 3715 | 3715 | 3715 | 3715 | 28 |
| 247 | 20240215 | 144900 | 2815698045 | 3715 | 3715 | 3715 | 3715 | 585 |
| 248 | 20240215 | 144800 | 2813524770 | 3715 | 3715 | 3725 | 3715 | 180 |
| 249 | 20240215 | 144700 | 2812856030 | 3720 | 3725 | 3725 | 3720 | 275 |
| 250 | 20240215 | 144600 | 2811832420 | 3725 | 3725 | 3725 | 3720 | 653 |
| 251 | 20240215 | 144500 | 2809402200 | 3725 | 3720 | 3730 | 3715 | 588 |
| 252 | 20240215 | 144400 | 2807214345 | 3715 | 3720 | 3730 | 3715 | 150 |
| 253 | 20240215 | 144300 | 2806656265 | 3725 | 3715 | 3725 | 3715 | 513 |
| 254 | 20240215 | 144200 | 2804750460 | 3715 | 3715 | 3715 | 3710 | 138 |
| 255 | 20240215 | 144100 | 2804238040 | 3715 | 3710 | 3715 | 3710 | 202 |
| 256 | 20240215 | 144000 | 2803488370 | 3715 | 3710 | 3715 | 3705 | 3268 |
| 257 | 20240215 | 143900 | 2791366010 | 3710 | 3710 | 3710 | 3710 | 4 |
| 258 | 20240215 | 143800 | 2791351170 | 3710 | 3710 | 3710 | 3710 | 2932 |
| 259 | 20240215 | 143700 | 2780473450 | 3710 | 3715 | 3715 | 3710 | 3 |
| 260 | 20240215 | 143600 | 2780462315 | 3710 | 3710 | 3710 | 3710 | 410 |
| 261 | 20240215 | 143500 | 2778941215 | 3710 | 3710 | 3710 | 3710 | 105 |
| 262 | 20240215 | 143400 | 2778551665 | 3715 | 3715 | 3715 | 3715 | 279 |
| 263 | 20240215 | 143300 | 2777515180 | 3715 | 3715 | 3720 | 3715 | 3237 |
| 264 | 20240215 | 143200 | 2765489150 | 3720 | 3720 | 3720 | 3720 | 440 |
| 265 | 20240215 | 143100 | 2763852350 | 3720 | 3720 | 3720 | 3715 | 5132 |
| 266 | 20240215 | 143000 | 2744761545 | 3720 | 3720 | 3725 | 3720 | 2390 |
| 267 | 20240215 | 142900 | 2735867365 | 3720 | 3725 | 3725 | 3720 | 1878 |
| 268 | 20240215 | 142800 | 2728880070 | 3725 | 3725 | 3725 | 3720 | 543 |
| 269 | 20240215 | 142700 | 2726857425 | 3720 | 3720 | 3725 | 3720 | 109 |
| 270 | 20240215 | 142600 | 2726451830 | 3725 | 3725 | 3725 | 3720 | 56 |
| 271 | 20240215 | 142500 | 2726243480 | 3720 | 3725 | 3725 | 3720 | 2262 |
| 272 | 20240215 | 142400 | 2717827355 | 3725 | 3725 | 3730 | 3725 | 324 |
| 273 | 20240215 | 142300 | 2716620445 | 3725 | 3725 | 3725 | 3725 | 194 |
| 274 | 20240215 | 142200 | 2715897795 | 3725 | 3725 | 3725 | 3725 | 396 |
| 275 | 20240215 | 142100 | 2714422695 | 3725 | 3725 | 3725 | 3725 | 9925 |
| 276 | 20240215 | 142000 | 2677452070 | 3725 | 3725 | 3725 | 3720 | 378 |
| 277 | 20240215 | 141900 | 2676044320 | 3725 | 3725 | 3725 | 3725 | 501 |
| 278 | 20240215 | 141800 | 2674178095 | 3725 | 3725 | 3725 | 3725 | 0 |
| 279 | 20240215 | 141700 | 2674178095 | 3725 | 3725 | 3725 | 3725 | 1741 |
| 280 | 20240215 | 141600 | 2667692870 | 3725 | 3725 | 3730 | 3725 | 766 |
| 281 | 20240215 | 141500 | 2664839365 | 3730 | 3725 | 3730 | 3720 | 2089 |
| 282 | 20240215 | 141400 | 2657058040 | 3725 | 3725 | 3730 | 3720 | 3784 |
| 283 | 20240215 | 141300 | 2642963735 | 3725 | 3725 | 3730 | 3725 | 2443 |
| 284 | 20240215 | 141200 | 2633863555 | 3730 | 3725 | 3730 | 3725 | 420 |
| 285 | 20240215 | 141100 | 2632299020 | 3725 | 3725 | 3725 | 3725 | 724 |
| 286 | 20240215 | 141000 | 2629602120 | 3725 | 3740 | 3740 | 3725 | 8509 |
| 287 | 20240215 | 140900 | 2597844315 | 3740 | 3740 | 3740 | 3740 | 163 |
| 288 | 20240215 | 140800 | 2597234695 | 3735 | 3740 | 3740 | 3735 | 1796 |
| 289 | 20240215 | 140700 | 2590520170 | 3740 | 3745 | 3745 | 3740 | 152 |
| 290 | 20240215 | 140600 | 2589951610 | 3745 | 3745 | 3745 | 3740 | 159 |
| 291 | 20240215 | 140500 | 2589356440 | 3745 | 3740 | 3745 | 3740 | 822 |
| 292 | 20240215 | 140400 | 2586282060 | 3745 | 3745 | 3745 | 3740 | 318 |
| 293 | 20240215 | 140300 | 2585092470 | 3740 | 3745 | 3745 | 3740 | 313 |
| 294 | 20240215 | 140200 | 2583921715 | 3740 | 3745 | 3745 | 3740 | 821 |
| 295 | 20240215 | 140100 | 2580851165 | 3740 | 3745 | 3745 | 3740 | 19 |
| 296 | 20240215 | 140000 | 2580780025 | 3745 | 3740 | 3745 | 3740 | 562 |
| 297 | 20240215 | 135900 | 2578678125 | 3740 | 3740 | 3740 | 3740 | 907 |
| 298 | 20240215 | 135800 | 2575285945 | 3740 | 3735 | 3740 | 3735 | 17 |
| 299 | 20240215 | 135700 | 2575222375 | 3735 | 3735 | 3740 | 3735 | 1599 |
| 300 | 20240215 | 135600 | 2569242355 | 3735 | 3745 | 3745 | 3735 | 2040 |
| 301 | 20240215 | 135500 | 2561617390 | 3745 | 3745 | 3745 | 3740 | 265 |
| 302 | 20240215 | 135400 | 2560624970 | 3745 | 3740 | 3745 | 3740 | 1526 |
| 303 | 20240215 | 135300 | 2554910115 | 3740 | 3745 | 3745 | 3740 | 523 |
| 304 | 20240215 | 135200 | 2552952085 | 3750 | 3750 | 3750 | 3750 | 3 |
| 305 | 20240215 | 135100 | 2552940835 | 3750 | 3740 | 3750 | 3740 | 114 |
| 306 | 20240215 | 135000 | 2552514335 | 3745 | 3740 | 3750 | 3740 | 152 |
| 307 | 20240215 | 134900 | 2551945840 | 3750 | 3745 | 3750 | 3740 | 1530 |
| 308 | 20240215 | 134800 | 2546218605 | 3740 | 3740 | 3740 | 3740 | 1823 |
| 309 | 20240215 | 134700 | 2539400585 | 3745 | 3745 | 3745 | 3745 | 36 |
| 310 | 20240215 | 134600 | 2539265765 | 3745 | 3745 | 3745 | 3745 | 16 |
| 311 | 20240215 | 134500 | 2539205845 | 3750 | 3740 | 3750 | 3740 | 327 |
| 312 | 20240215 | 134400 | 2537981895 | 3745 | 3740 | 3745 | 3740 | 529 |
| 313 | 20240215 | 134300 | 2536001830 | 3740 | 3740 | 3740 | 3735 | 3231 |
| 314 | 20240215 | 134200 | 2523929235 | 3740 | 3745 | 3745 | 3740 | 134 |
| 315 | 20240215 | 134100 | 2523427975 | 3750 | 3750 | 3750 | 3740 | 153 |
| 316 | 20240215 | 134000 | 2522855725 | 3745 | 3745 | 3745 | 3740 | 830 |
| 317 | 20240215 | 133900 | 2519747610 | 3750 | 3750 | 3750 | 3745 | 13 |
| 318 | 20240215 | 133800 | 2519698865 | 3740 | 3740 | 3740 | 3740 | 57 |
| 319 | 20240215 | 133700 | 2519485685 | 3755 | 3755 | 3755 | 3755 | 0 |
| 320 | 20240215 | 133600 | 2519485685 | 3755 | 3755 | 3755 | 3755 | 1 |
| 321 | 20240215 | 133500 | 2519481930 | 3740 | 3740 | 3740 | 3740 | 540 |
| 322 | 20240215 | 133400 | 2517462330 | 3755 | 3755 | 3755 | 3755 | 0 |
| 323 | 20240215 | 133300 | 2517462330 | 3755 | 3755 | 3755 | 3740 | 4002 |
| 324 | 20240215 | 133200 | 2502488555 | 3750 | 3755 | 3765 | 3750 | 96 |
| 325 | 20240215 | 133100 | 2502128515 | 3755 | 3740 | 3755 | 3740 | 1571 |
| 326 | 20240215 | 133000 | 2496249270 | 3740 | 3745 | 3745 | 3740 | 868 |
| 327 | 20240215 | 132900 | 2492999120 | 3750 | 3745 | 3755 | 3745 | 156 |
| 328 | 20240215 | 132800 | 2492414430 | 3755 | 3755 | 3755 | 3755 | 82 |
| 329 | 20240215 | 132700 | 2492106520 | 3755 | 3755 | 3755 | 3735 | 859 |
| 330 | 20240215 | 132600 | 2488894090 | 3740 | 3750 | 3750 | 3740 | 7854 |
| 331 | 20240215 | 132500 | 2459490700 | 3760 | 3760 | 3760 | 3750 | 568 |
| 332 | 20240215 | 132400 | 2457358510 | 3760 | 3755 | 3760 | 3750 | 418 |
| 333 | 20240215 | 132300 | 2455790155 | 3755 | 3755 | 3755 | 3750 | 156 |
| 334 | 20240215 | 132200 | 2455204560 | 3755 | 3750 | 3755 | 3750 | 113 |
| 335 | 20240215 | 132100 | 2454780800 | 3755 | 3750 | 3760 | 3750 | 36 |
| 336 | 20240215 | 132000 | 2454645785 | 3750 | 3745 | 3750 | 3745 | 1495 |
| 337 | 20240215 | 131900 | 2449039685 | 3750 | 3745 | 3750 | 3745 | 179 |
| 338 | 20240215 | 131800 | 2448368665 | 3750 | 3750 | 3750 | 3750 | 3 |
| 339 | 20240215 | 131700 | 2448357415 | 3750 | 3750 | 3750 | 3750 | 5 |
| 340 | 20240215 | 131600 | 2448338665 | 3750 | 3760 | 3760 | 3750 | 1986 |
| 341 | 20240215 | 131500 | 2440891155 | 3750 | 3755 | 3760 | 3750 | 3930 |
| 342 | 20240215 | 131400 | 2426137955 | 3760 | 3755 | 3760 | 3755 | 840 |
| 343 | 20240215 | 131300 | 2422982520 | 3755 | 3760 | 3760 | 3755 | 1907 |
| 344 | 20240215 | 131200 | 2415813300 | 3765 | 3765 | 3765 | 3760 | 4254 |
| 345 | 20240215 | 131100 | 2399809660 | 3770 | 3770 | 3770 | 3765 | 82 |
| 346 | 20240215 | 131000 | 2399500615 | 3770 | 3765 | 3770 | 3765 | 95 |
| 347 | 20240215 | 130900 | 2399142660 | 3770 | 3770 | 3775 | 3765 | 1060 |
| 348 | 20240215 | 130800 | 2395147920 | 3770 | 3775 | 3775 | 3770 | 46 |
| 349 | 20240215 | 130700 | 2394974490 | 3775 | 3775 | 3775 | 3775 | 42 |
| 350 | 20240215 | 130600 | 2394815940 | 3775 | 3775 | 3775 | 3770 | 750 |
| 351 | 20240215 | 130500 | 2391988350 | 3775 | 3770 | 3775 | 3770 | 43 |
| 352 | 20240215 | 130400 | 2391826235 | 3775 | 3775 | 3775 | 3770 | 32 |
| 353 | 20240215 | 130300 | 2391705575 | 3770 | 3770 | 3770 | 3770 | 101 |
| 354 | 20240215 | 130200 | 2391324805 | 3775 | 3775 | 3775 | 3765 | 282 |
| 355 | 20240215 | 130100 | 2390261605 | 3775 | 3765 | 3775 | 3765 | 420 |
| 356 | 20240215 | 130000 | 2388679725 | 3765 | 3770 | 3775 | 3760 | 2191 |
| 357 | 20240215 | 125900 | 2380431390 | 3765 | 3775 | 3775 | 3765 | 4079 |
| 358 | 20240215 | 125800 | 2365060470 | 3775 | 3775 | 3775 | 3770 | 430 |
| 359 | 20240215 | 125700 | 2363438525 | 3770 | 3770 | 3770 | 3770 | 341 |
| 360 | 20240215 | 125600 | 2362152955 | 3765 | 3765 | 3770 | 3765 | 388 |
| 361 | 20240215 | 125500 | 2360692130 | 3770 | 3765 | 3770 | 3765 | 481 |
| 362 | 20240215 | 125400 | 2358881155 | 3770 | 3770 | 3775 | 3770 | 658 |
| 363 | 20240215 | 125300 | 2356400490 | 3775 | 3775 | 3775 | 3765 | 1476 |
| 364 | 20240215 | 125200 | 2350835945 | 3775 | 3775 | 3775 | 3770 | 64 |
| 365 | 20240215 | 125100 | 2350594585 | 3775 | 3775 | 3775 | 3770 | 115 |
| 366 | 20240215 | 125000 | 2350160470 | 3775 | 3775 | 3775 | 3775 | 6 |
| 367 | 20240215 | 124900 | 2350137820 | 3775 | 3770 | 3775 | 3770 | 287 |
| 368 | 20240215 | 124800 | 2349054640 | 3775 | 3775 | 3775 | 3770 | 1135 |
| 369 | 20240215 | 124700 | 2344775160 | 3770 | 3780 | 3780 | 3770 | 2269 |
| 370 | 20240215 | 124600 | 2336212685 | 3780 | 3780 | 3785 | 3780 | 126 |
| 371 | 20240215 | 124500 | 2335736370 | 3785 | 3775 | 3785 | 3775 | 64 |
| 372 | 20240215 | 124400 | 2335494640 | 3780 | 3780 | 3785 | 3780 | 90 |
| 373 | 20240215 | 124300 | 2335154435 | 3785 | 3780 | 3785 | 3775 | 439 |
| 374 | 20240215 | 124200 | 2333496420 | 3775 | 3785 | 3785 | 3775 | 173 |
| 375 | 20240215 | 124100 | 2332841825 | 3780 | 3775 | 3785 | 3775 | 1135 |
| 376 | 20240215 | 124000 | 2328556410 | 3780 | 3785 | 3785 | 3775 | 1367 |
| 377 | 20240215 | 123900 | 2323388130 | 3785 | 3785 | 3790 | 3785 | 417 |
| 378 | 20240215 | 123800 | 2321809680 | 3790 | 3790 | 3790 | 3790 | 109 |
| 379 | 20240215 | 123700 | 2321396570 | 3790 | 3795 | 3795 | 3790 | 292 |
| 380 | 20240215 | 123600 | 2320288555 | 3795 | 3795 | 3795 | 3785 | 505 |
| 381 | 20240215 | 123500 | 2318372615 | 3795 | 3795 | 3795 | 3795 | 0 |
| 382 | 20240215 | 123400 | 2318372615 | 3795 | 3800 | 3800 | 3780 | 528 |
| 383 | 20240215 | 123300 | 2316374090 | 3790 | 3800 | 3800 | 3765 | 31052 |
| 384 | 20240215 | 123200 | 2198941660 | 3800 | 3800 | 3800 | 3800 | 0 |
| 385 | 20240215 | 123100 | 2198941660 | 3800 | 3800 | 3800 | 3790 | 1003 |
| 386 | 20240215 | 123000 | 2195140270 | 3795 | 3800 | 3805 | 3795 | 446 |
| 387 | 20240215 | 122900 | 2193446130 | 3805 | 3805 | 3805 | 3805 | 11 |
| 388 | 20240215 | 122800 | 2193404275 | 3805 | 3805 | 3805 | 3800 | 302 |
| 389 | 20240215 | 122700 | 2192255170 | 3800 | 3790 | 3805 | 3790 | 50 |
| 390 | 20240215 | 122600 | 2192065645 | 3805 | 3800 | 3805 | 3790 | 5205 |
| 391 | 20240215 | 122500 | 2172286555 | 3805 | 3805 | 3805 | 3800 | 1222 |
| 392 | 20240215 | 122400 | 2167637945 | 3810 | 3805 | 3815 | 3805 | 112 |
| 393 | 20240215 | 122300 | 2167211625 | 3810 | 3805 | 3810 | 3805 | 316 |
| 394 | 20240215 | 122200 | 2166009240 | 3820 | 3800 | 3820 | 3800 | 588 |
| 395 | 20240215 | 122100 | 2163770960 | 3800 | 3790 | 3800 | 3790 | 572 |
| 396 | 20240215 | 122000 | 2161598940 | 3790 | 3790 | 3790 | 3790 | 649 |
| 397 | 20240215 | 121900 | 2159139230 | 3790 | 3800 | 3800 | 3790 | 722 |
| 398 | 20240215 | 121800 | 2156402840 | 3800 | 3800 | 3800 | 3800 | 1 |
| 399 | 20240215 | 121700 | 2156399040 | 3790 | 3800 | 3800 | 3790 | 763 |
| 400 | 20240215 | 121600 | 2153501230 | 3805 | 3805 | 3805 | 3800 | 107 |
| 401 | 20240215 | 121500 | 2153094100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 402 | 20240215 | 121400 | 2153094100 | 3810 | 3810 | 3810 | 3805 | 1430 |
| 403 | 20240215 | 121300 | 2147645805 | 3810 | 3810 | 3810 | 3810 | 2 |
| 404 | 20240215 | 121200 | 2147638185 | 3810 | 3805 | 3815 | 3805 | 1677 |
| 405 | 20240215 | 121100 | 2141249635 | 3805 | 3805 | 3805 | 3800 | 23 |
| 406 | 20240215 | 121000 | 2141162125 | 3800 | 3810 | 3810 | 3800 | 15334 |
| 407 | 20240215 | 120900 | 2082807665 | 3810 | 3815 | 3815 | 3810 | 1282 |
| 408 | 20240215 | 120800 | 2077923215 | 3815 | 3810 | 3815 | 3810 | 348 |
| 409 | 20240215 | 120700 | 2076597330 | 3815 | 3810 | 3815 | 3810 | 454 |
| 410 | 20240215 | 120600 | 2074866585 | 3820 | 3820 | 3820 | 3820 | 100 |
| 411 | 20240215 | 120500 | 2074484585 | 3830 | 3825 | 3830 | 3825 | 4209 |
| 412 | 20240215 | 120400 | 2058373310 | 3820 | 3810 | 3820 | 3810 | 2823 |
| 413 | 20240215 | 120300 | 2047593720 | 3810 | 3810 | 3810 | 3805 | 2301 |
| 414 | 20240215 | 120200 | 2038832885 | 3810 | 3805 | 3810 | 3800 | 1666 |
| 415 | 20240215 | 120100 | 2032490705 | 3805 | 3795 | 3805 | 3795 | 2742 |
| 416 | 20240215 | 120000 | 2022071630 | 3800 | 3795 | 3800 | 3795 | 4142 |
| 417 | 20240215 | 115900 | 2006334045 | 3795 | 3795 | 3795 | 3795 | 1 |
| 418 | 20240215 | 115800 | 2006330250 | 3800 | 3800 | 3800 | 3800 | 120 |
| 419 | 20240215 | 115700 | 2005874250 | 3795 | 3800 | 3800 | 3795 | 111 |
| 420 | 20240215 | 115600 | 2005452750 | 3795 | 3795 | 3795 | 3795 | 3 |
| 421 | 20240215 | 115500 | 2005441365 | 3800 | 3795 | 3800 | 3795 | 357 |
| 422 | 20240215 | 115400 | 2004086545 | 3795 | 3795 | 3795 | 3795 | 113 |
| 423 | 20240215 | 115300 | 2003657710 | 3790 | 3785 | 3795 | 3785 | 1091 |
| 424 | 20240215 | 115200 | 1999527910 | 3790 | 3790 | 3790 | 3790 | 2 |
| 425 | 20240215 | 115100 | 1999520330 | 3790 | 3790 | 3790 | 3790 | 1999 |
| 426 | 20240215 | 115000 | 1991944120 | 3795 | 3800 | 3800 | 3795 | 605 |
| 427 | 20240215 | 114900 | 1989648095 | 3800 | 3795 | 3800 | 3795 | 1512 |
| 428 | 20240215 | 114800 | 1983910045 | 3800 | 3800 | 3800 | 3800 | 10 |
| 429 | 20240215 | 114700 | 1983872045 | 3800 | 3800 | 3800 | 3800 | 724 |
| 430 | 20240215 | 114600 | 1981120845 | 3800 | 3800 | 3800 | 3800 | 672 |
| 431 | 20240215 | 114500 | 1978567245 | 3795 | 3800 | 3800 | 3795 | 805 |
| 432 | 20240215 | 114400 | 1975508850 | 3795 | 3790 | 3795 | 3790 | 373 |
| 433 | 20240215 | 114300 | 1974093745 | 3790 | 3790 | 3790 | 3790 | 1316 |
| 434 | 20240215 | 114200 | 1969106105 | 3790 | 3790 | 3790 | 3790 | 7 |
| 435 | 20240215 | 114100 | 1969079575 | 3795 | 3795 | 3795 | 3795 | 20 |
| 436 | 20240215 | 114000 | 1969003675 | 3790 | 3790 | 3790 | 3790 | 1616 |
| 437 | 20240215 | 113900 | 1962879035 | 3790 | 3790 | 3795 | 3785 | 563 |
| 438 | 20240215 | 113800 | 1960744040 | 3790 | 3795 | 3795 | 3790 | 3 |
| 439 | 20240215 | 113700 | 1960732665 | 3785 | 3795 | 3795 | 3785 | 6510 |
| 440 | 20240215 | 113600 | 1936032315 | 3785 | 3785 | 3785 | 3785 | 630 |
| 441 | 20240215 | 113500 | 1933647765 | 3780 | 3785 | 3785 | 3780 | 1686 |
| 442 | 20240215 | 113400 | 1927274625 | 3780 | 3780 | 3780 | 3780 | 0 |
| 443 | 20240215 | 113300 | 1927274625 | 3780 | 3785 | 3785 | 3780 | 6493 |
| 444 | 20240215 | 113200 | 1902715700 | 3785 | 3785 | 3790 | 3780 | 3654 |
| 445 | 20240215 | 113100 | 1888885610 | 3780 | 3780 | 3780 | 3775 | 671 |
| 446 | 20240215 | 113000 | 1886352560 | 3785 | 3785 | 3785 | 3780 | 3879 |
| 447 | 20240215 | 112900 | 1871683115 | 3785 | 3790 | 3790 | 3785 | 58 |
| 448 | 20240215 | 112800 | 1871463435 | 3780 | 3785 | 3790 | 3780 | 669 |
| 449 | 20240215 | 112700 | 1868930760 | 3790 | 3790 | 3790 | 3785 | 43 |
| 450 | 20240215 | 112600 | 1868767905 | 3785 | 3785 | 3785 | 3785 | 2772 |
| 451 | 20240215 | 112500 | 1858275885 | 3790 | 3795 | 3795 | 3790 | 4718 |
| 452 | 20240215 | 112400 | 1840394595 | 3795 | 3790 | 3795 | 3790 | 183 |
| 453 | 20240215 | 112300 | 1839701000 | 3795 | 3790 | 3795 | 3790 | 554 |
| 454 | 20240215 | 112200 | 1837601335 | 3790 | 3790 | 3790 | 3790 | 1814 |
| 455 | 20240215 | 112100 | 1830726275 | 3790 | 3790 | 3790 | 3790 | 2223 |
| 456 | 20240215 | 112000 | 1822301105 | 3800 | 3815 | 3815 | 3790 | 1933 |
| 457 | 20240215 | 111900 | 1814957285 | 3815 | 3795 | 3815 | 3795 | 334 |
| 458 | 20240215 | 111800 | 1813689005 | 3795 | 3805 | 3805 | 3795 | 8439 |
| 459 | 20240215 | 111700 | 1781591810 | 3805 | 3810 | 3810 | 3805 | 1079 |
| 460 | 20240215 | 111600 | 1777480835 | 3810 | 3820 | 3825 | 3810 | 1713 |
| 461 | 20240215 | 111500 | 1770946760 | 3820 | 3820 | 3820 | 3815 | 8245 |
| 462 | 20240215 | 111400 | 1739479735 | 3830 | 3825 | 3830 | 3820 | 3012 |
| 463 | 20240215 | 111300 | 1727960885 | 3830 | 3830 | 3835 | 3820 | 4934 |
| 464 | 20240215 | 111200 | 1709076790 | 3830 | 3840 | 3845 | 3825 | 9322 |
| 465 | 20240215 | 111100 | 1673337190 | 3830 | 3830 | 3830 | 3830 | 2142 |
| 466 | 20240215 | 111000 | 1665133330 | 3835 | 3840 | 3860 | 3835 | 13249 |
| 467 | 20240215 | 110900 | 1614127875 | 3830 | 3820 | 3845 | 3820 | 15892 |
| 468 | 20240215 | 110800 | 1553187535 | 3825 | 3805 | 3825 | 3805 | 8545 |
| 469 | 20240215 | 110700 | 1520580765 | 3800 | 3795 | 3805 | 3795 | 8058 |
| 470 | 20240215 | 110600 | 1489973180 | 3795 | 3795 | 3795 | 3795 | 1173 |
| 471 | 20240215 | 110500 | 1485521645 | 3795 | 3795 | 3795 | 3790 | 2316 |
| 472 | 20240215 | 110400 | 1476737830 | 3795 | 3800 | 3800 | 3790 | 1185 |
| 473 | 20240215 | 110300 | 1472239410 | 3800 | 3800 | 3800 | 3800 | 9 |
| 474 | 20240215 | 110200 | 1472205210 | 3800 | 3780 | 3800 | 3780 | 3977 |
| 475 | 20240215 | 110100 | 1457126455 | 3780 | 3785 | 3790 | 3780 | 1191 |
| 476 | 20240215 | 110000 | 1452623795 | 3780 | 3790 | 3790 | 3780 | 1684 |
| 477 | 20240215 | 105900 | 1446252685 | 3795 | 3790 | 3800 | 3790 | 502 |
| 478 | 20240215 | 105800 | 1444346770 | 3790 | 3785 | 3790 | 3785 | 33 |
| 479 | 20240215 | 105700 | 1444221855 | 3795 | 3790 | 3795 | 3785 | 216 |
| 480 | 20240215 | 105600 | 1443403835 | 3795 | 3795 | 3800 | 3775 | 545 |
| 481 | 20240215 | 105500 | 1441336895 | 3800 | 3795 | 3805 | 3780 | 4380 |
| 482 | 20240215 | 105400 | 1424712285 | 3795 | 3795 | 3795 | 3795 | 1376 |
| 483 | 20240215 | 105300 | 1419490365 | 3800 | 3800 | 3805 | 3800 | 2233 |
| 484 | 20240215 | 105200 | 1410996415 | 3800 | 3780 | 3805 | 3775 | 19146 |
| 485 | 20240215 | 105100 | 1338343750 | 3775 | 3775 | 3775 | 3775 | 7 |
| 486 | 20240215 | 105000 | 1338317325 | 3780 | 3775 | 3780 | 3775 | 249 |
| 487 | 20240215 | 104900 | 1337377335 | 3765 | 3765 | 3765 | 3765 | 1 |
| 488 | 20240215 | 104800 | 1337373570 | 3765 | 3765 | 3765 | 3765 | 638 |
| 489 | 20240215 | 104700 | 1334971500 | 3760 | 3770 | 3770 | 3760 | 534 |
| 490 | 20240215 | 104600 | 1332961295 | 3770 | 3780 | 3780 | 3770 | 385 |
| 491 | 20240215 | 104500 | 1331507415 | 3780 | 3785 | 3785 | 3780 | 680 |
| 492 | 20240215 | 104400 | 1328936980 | 3785 | 3785 | 3790 | 3785 | 2803 |
| 493 | 20240215 | 104300 | 1318325795 | 3785 | 3765 | 3785 | 3765 | 5183 |
| 494 | 20240215 | 104200 | 1298775315 | 3765 | 3765 | 3765 | 3765 | 1488 |
| 495 | 20240215 | 104100 | 1293172995 | 3765 | 3765 | 3765 | 3765 | 79 |
| 496 | 20240215 | 104000 | 1292875560 | 3765 | 3765 | 3765 | 3765 | 53 |
| 497 | 20240215 | 103900 | 1292676015 | 3770 | 3770 | 3770 | 3770 | 130 |
| 498 | 20240215 | 103800 | 1292185915 | 3770 | 3765 | 3770 | 3760 | 864 |
| 499 | 20240215 | 103700 | 1288932545 | 3765 | 3765 | 3765 | 3765 | 281 |
| 500 | 20240215 | 103600 | 1287874580 | 3765 | 3770 | 3770 | 3765 | 27 |
| 501 | 20240215 | 103500 | 1287772855 | 3765 | 3745 | 3765 | 3745 | 4613 |
| 502 | 20240215 | 103400 | 1270451245 | 3745 | 3750 | 3750 | 3745 | 1029 |
| 503 | 20240215 | 103300 | 1266592570 | 3750 | 3760 | 3760 | 3750 | 473 |
| 504 | 20240215 | 103200 | 1264816975 | 3755 | 3755 | 3755 | 3755 | 726 |
| 505 | 20240215 | 103100 | 1262090845 | 3755 | 3755 | 3755 | 3735 | 1605 |
| 506 | 20240215 | 103000 | 1256092980 | 3755 | 3755 | 3755 | 3755 | 0 |
| 507 | 20240215 | 102900 | 1256092980 | 3755 | 3740 | 3755 | 3735 | 1180 |
| 508 | 20240215 | 102800 | 1251684685 | 3760 | 3740 | 3760 | 3740 | 261 |
| 509 | 20240215 | 102700 | 1250708345 | 3765 | 3760 | 3765 | 3760 | 168 |
| 510 | 20240215 | 102600 | 1250076655 | 3765 | 3770 | 3770 | 3735 | 2824 |
| 511 | 20240215 | 102500 | 1239504050 | 3770 | 3770 | 3775 | 3770 | 1066 |
| 512 | 20240215 | 102400 | 1235484830 | 3770 | 3760 | 3775 | 3760 | 3218 |
| 513 | 20240215 | 102300 | 1223380370 | 3760 | 3760 | 3760 | 3750 | 4474 |
| 514 | 20240215 | 102200 | 1206561320 | 3755 | 3745 | 3755 | 3745 | 2230 |
| 515 | 20240215 | 102100 | 1198192545 | 3745 | 3735 | 3755 | 3730 | 5391 |
| 516 | 20240215 | 102000 | 1178026685 | 3730 | 3725 | 3730 | 3725 | 646 |
| 517 | 20240215 | 101900 | 1175620120 | 3725 | 3730 | 3730 | 3725 | 9010 |
| 518 | 20240215 | 101800 | 1142031530 | 3730 | 3730 | 3730 | 3730 | 2809 |
| 519 | 20240215 | 101700 | 1131553960 | 3730 | 3730 | 3730 | 3730 | 2486 |
| 520 | 20240215 | 101600 | 1122281180 | 3735 | 3730 | 3735 | 3730 | 301 |
| 521 | 20240215 | 101500 | 1121158445 | 3730 | 3730 | 3735 | 3730 | 3976 |
| 522 | 20240215 | 101400 | 1106327960 | 3730 | 3730 | 3730 | 3730 | 7703 |
| 523 | 20240215 | 101300 | 1077595770 | 3730 | 3730 | 3735 | 3730 | 2228 |
| 524 | 20240215 | 101200 | 1069284315 | 3730 | 3740 | 3740 | 3730 | 6894 |
| 525 | 20240215 | 101100 | 1043534730 | 3740 | 3740 | 3740 | 3735 | 3481 |
| 526 | 20240215 | 101000 | 1030515815 | 3740 | 3740 | 3745 | 3740 | 550 |
| 527 | 20240215 | 100900 | 1028458690 | 3745 | 3745 | 3745 | 3740 | 799 |
| 528 | 20240215 | 100800 | 1025466495 | 3740 | 3735 | 3740 | 3735 | 5466 |
| 529 | 20240215 | 100700 | 1005026215 | 3735 | 3740 | 3740 | 3735 | 1068 |
| 530 | 20240215 | 100600 | 1001037130 | 3740 | 3745 | 3745 | 3740 | 11 |
| 531 | 20240215 | 100500 | 1000995955 | 3745 | 3735 | 3745 | 3735 | 114 |
| 532 | 20240215 | 100400 | 1000570065 | 3745 | 3735 | 3745 | 3730 | 38 |
| 533 | 20240215 | 100300 | 1000428100 | 3730 | 3745 | 3745 | 3730 | 612 |
| 534 | 20240215 | 100200 | 998145200 | 3730 | 3730 | 3745 | 3730 | 1293 |
| 535 | 20240215 | 100100 | 993322100 | 3730 | 3735 | 3745 | 3730 | 594 |
| 536 | 20240215 | 100000 | 991106290 | 3730 | 3730 | 3730 | 3730 | 506 |
| 537 | 20240215 | 095900 | 989218910 | 3745 | 3745 | 3745 | 3745 | 645 |
| 538 | 20240215 | 095800 | 986803385 | 3730 | 3745 | 3745 | 3730 | 5523 |
| 539 | 20240215 | 095700 | 966190225 | 3745 | 3745 | 3745 | 3735 | 526 |
| 540 | 20240215 | 095600 | 964220395 | 3745 | 3755 | 3755 | 3745 | 8 |
| 541 | 20240215 | 095500 | 964190405 | 3755 | 3735 | 3755 | 3735 | 41 |
| 542 | 20240215 | 095400 | 964037170 | 3755 | 3740 | 3755 | 3735 | 3505 |
| 543 | 20240215 | 095300 | 950939060 | 3740 | 3750 | 3750 | 3740 | 1122 |
| 544 | 20240215 | 095200 | 946737695 | 3750 | 3755 | 3755 | 3750 | 1665 |
| 545 | 20240215 | 095100 | 940493795 | 3750 | 3745 | 3750 | 3745 | 1026 |
| 546 | 20240215 | 095000 | 936646395 | 3750 | 3750 | 3755 | 3750 | 184 |
| 547 | 20240215 | 094900 | 935956390 | 3750 | 3755 | 3755 | 3750 | 6527 |
| 548 | 20240215 | 094800 | 911454750 | 3770 | 3765 | 3770 | 3760 | 2284 |
| 549 | 20240215 | 094700 | 902858050 | 3765 | 3765 | 3765 | 3765 | 283 |
| 550 | 20240215 | 094600 | 901792555 | 3765 | 3760 | 3765 | 3760 | 1183 |
| 551 | 20240215 | 094500 | 897344450 | 3760 | 3760 | 3760 | 3760 | 1038 |
| 552 | 20240215 | 094400 | 893441570 | 3760 | 3780 | 3780 | 3760 | 8074 |
| 553 | 20240215 | 094300 | 863025135 | 3780 | 3780 | 3795 | 3775 | 1249 |
| 554 | 20240215 | 094200 | 858291980 | 3790 | 3765 | 3790 | 3760 | 2069 |
| 555 | 20240215 | 094100 | 850495180 | 3760 | 3760 | 3760 | 3755 | 1577 |
| 556 | 20240215 | 094000 | 844566190 | 3760 | 3740 | 3760 | 3735 | 6891 |
| 557 | 20240215 | 093900 | 818781460 | 3735 | 3740 | 3740 | 3735 | 1514 |
| 558 | 20240215 | 093800 | 813119840 | 3740 | 3740 | 3740 | 3740 | 607 |
| 559 | 20240215 | 093700 | 810849660 | 3740 | 3750 | 3750 | 3740 | 1664 |
| 560 | 20240215 | 093600 | 804626180 | 3750 | 3740 | 3750 | 3740 | 1510 |
| 561 | 20240215 | 093500 | 798977700 | 3750 | 3760 | 3760 | 3740 | 1551 |
| 562 | 20240215 | 093400 | 793166570 | 3760 | 3755 | 3760 | 3750 | 200 |
| 563 | 20240215 | 093300 | 792415145 | 3755 | 3735 | 3755 | 3735 | 8066 |
| 564 | 20240215 | 093200 | 762234350 | 3745 | 3735 | 3745 | 3735 | 1868 |
| 565 | 20240215 | 093100 | 755256475 | 3740 | 3750 | 3750 | 3735 | 4012 |
| 566 | 20240215 | 093000 | 740235295 | 3750 | 3735 | 3750 | 3735 | 3050 |
| 567 | 20240215 | 092900 | 728807950 | 3740 | 3735 | 3740 | 3735 | 626 |
| 568 | 20240215 | 092800 | 726469590 | 3735 | 3745 | 3745 | 3735 | 731 |
| 569 | 20240215 | 092700 | 723739145 | 3745 | 3745 | 3750 | 3745 | 3999 |
| 570 | 20240215 | 092600 | 708759885 | 3745 | 3735 | 3750 | 3730 | 6865 |
| 571 | 20240215 | 092500 | 683096735 | 3735 | 3740 | 3740 | 3735 | 4437 |
| 572 | 20240215 | 092400 | 666519530 | 3740 | 3740 | 3745 | 3735 | 2029 |
| 573 | 20240215 | 092300 | 658932675 | 3740 | 3745 | 3750 | 3735 | 7077 |
| 574 | 20240215 | 092200 | 632466030 | 3745 | 3765 | 3765 | 3740 | 2702 |
| 575 | 20240215 | 092100 | 622347565 | 3765 | 3750 | 3765 | 3745 | 1242 |
| 576 | 20240215 | 092000 | 617687290 | 3765 | 3750 | 3765 | 3750 | 460 |
| 577 | 20240215 | 091900 | 615960280 | 3750 | 3750 | 3750 | 3740 | 3476 |
| 578 | 20240215 | 091800 | 602945715 | 3765 | 3770 | 3770 | 3750 | 6188 |
| 579 | 20240215 | 091700 | 579683760 | 3755 | 3755 | 3770 | 3750 | 915 |
| 580 | 20240215 | 091600 | 576251015 | 3755 | 3800 | 3800 | 3755 | 9248 |
| 581 | 20240215 | 091500 | 541211930 | 3790 | 3755 | 3800 | 3755 | 6565 |
| 582 | 20240215 | 091400 | 516377715 | 3755 | 3750 | 3755 | 3745 | 2251 |
| 583 | 20240215 | 091300 | 507931540 | 3745 | 3750 | 3750 | 3735 | 7841 |
| 584 | 20240215 | 091200 | 478600235 | 3750 | 3750 | 3760 | 3750 | 1342 |
| 585 | 20240215 | 091100 | 473560985 | 3755 | 3755 | 3760 | 3755 | 4357 |
| 586 | 20240215 | 091000 | 457200435 | 3755 | 3735 | 3770 | 3735 | 7174 |
| 587 | 20240215 | 090900 | 430297020 | 3735 | 3735 | 3735 | 3730 | 1172 |
| 588 | 20240215 | 090800 | 425922770 | 3735 | 3730 | 3740 | 3730 | 6045 |
| 589 | 20240215 | 090700 | 403356910 | 3730 | 3730 | 3730 | 3725 | 7289 |
| 590 | 20240215 | 090600 | 376172120 | 3730 | 3725 | 3740 | 3725 | 4401 |
| 591 | 20240215 | 090500 | 359753415 | 3725 | 3730 | 3755 | 3720 | 17055 |
| 592 | 20240215 | 090400 | 296110255 | 3730 | 3765 | 3765 | 3730 | 13700 |
| 593 | 20240215 | 090300 | 244856195 | 3765 | 3740 | 3765 | 3740 | 17133 |
| 594 | 20240215 | 090200 | 180539780 | 3745 | 3770 | 3770 | 3740 | 15238 |
| 595 | 20240215 | 090100 | 123312355 | 3765 | 3800 | 3800 | 3765 | 12862 |
| 596 | 20240215 | 090000 | 74733760 | 3800 | 3800 | 3800 | 3770 | 19172 |