29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 190200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 16717 |
| 3 | 20240215 | 190100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 4 | 20240215 | 190000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 5 | 20240215 | 185900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 6 | 20240215 | 185800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 7 | 20240215 | 185700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 8 | 20240215 | 185600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 9 | 20240215 | 185500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 10 | 20240215 | 185400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 11 | 20240215 | 185300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 12 | 20240215 | 185200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 13 | 20240215 | 185100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 14 | 20240215 | 185000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 15 | 20240215 | 184900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 16 | 20240215 | 184800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 17 | 20240215 | 184700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 18 | 20240215 | 184600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 19 | 20240215 | 184500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 20 | 20240215 | 184400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 21 | 20240215 | 184300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 22 | 20240215 | 184200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 23 | 20240215 | 184100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 24 | 20240215 | 184000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 25 | 20240215 | 183900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 26 | 20240215 | 183800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 27 | 20240215 | 183700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 28 | 20240215 | 183600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 29 | 20240215 | 183500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 30 | 20240215 | 183400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 31 | 20240215 | 183300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 32 | 20240215 | 183200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 16717 |
| 33 | 20240215 | 183100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 34 | 20240215 | 183000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 35 | 20240215 | 182900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 36 | 20240215 | 182800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 37 | 20240215 | 182700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 38 | 20240215 | 182600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 39 | 20240215 | 182500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 40 | 20240215 | 182400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 41 | 20240215 | 182300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 42 | 20240215 | 182200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 43 | 20240215 | 182100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 44 | 20240215 | 182000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 45 | 20240215 | 181900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 46 | 20240215 | 181800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 47 | 20240215 | 181700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 48 | 20240215 | 181600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 49 | 20240215 | 181500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 50 | 20240215 | 181400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 51 | 20240215 | 181300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 52 | 20240215 | 181200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 53 | 20240215 | 181100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 54 | 20240215 | 181000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 55 | 20240215 | 180900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 56 | 20240215 | 180800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 57 | 20240215 | 180700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 58 | 20240215 | 180600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 59 | 20240215 | 180500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 60 | 20240215 | 180400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 61 | 20240215 | 180300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 62 | 20240215 | 180200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 16717 |
| 63 | 20240215 | 180100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 64 | 20240215 | 180000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 65 | 20240215 | 175900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 66 | 20240215 | 175800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 67 | 20240215 | 175700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 68 | 20240215 | 175600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 69 | 20240215 | 175500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 70 | 20240215 | 175400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 71 | 20240215 | 175300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 72 | 20240215 | 175200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 73 | 20240215 | 175100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 74 | 20240215 | 175000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 75 | 20240215 | 174900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 76 | 20240215 | 174800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 77 | 20240215 | 174700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 78 | 20240215 | 174600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 79 | 20240215 | 174500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 80 | 20240215 | 174400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 81 | 20240215 | 174300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 82 | 20240215 | 174200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 83 | 20240215 | 174100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 84 | 20240215 | 174000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 85 | 20240215 | 173900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 86 | 20240215 | 173800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 87 | 20240215 | 173700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 88 | 20240215 | 173600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 89 | 20240215 | 173500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 90 | 20240215 | 173400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 91 | 20240215 | 173300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 92 | 20240215 | 173200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 16717 |
| 93 | 20240215 | 173100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 94 | 20240215 | 173000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 95 | 20240215 | 172900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 96 | 20240215 | 172800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 97 | 20240215 | 172700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 98 | 20240215 | 172600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 99 | 20240215 | 172500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 100 | 20240215 | 172400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 101 | 20240215 | 172300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 102 | 20240215 | 172200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 103 | 20240215 | 172100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 104 | 20240215 | 172000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 105 | 20240215 | 171900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 106 | 20240215 | 171800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 107 | 20240215 | 171700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 108 | 20240215 | 171600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 109 | 20240215 | 171500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 110 | 20240215 | 171400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 111 | 20240215 | 171300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 112 | 20240215 | 171200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 113 | 20240215 | 171100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 114 | 20240215 | 171000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 115 | 20240215 | 170900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 116 | 20240215 | 170800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 117 | 20240215 | 170700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 118 | 20240215 | 170600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 119 | 20240215 | 170500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 120 | 20240215 | 170400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 121 | 20240215 | 170300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 122 | 20240215 | 170200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 16717 |
| 123 | 20240215 | 170100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 124 | 20240215 | 170000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 125 | 20240215 | 165900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 126 | 20240215 | 165800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 127 | 20240215 | 165700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 128 | 20240215 | 165600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 129 | 20240215 | 165500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 130 | 20240215 | 165400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 131 | 20240215 | 165300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 132 | 20240215 | 165200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 133 | 20240215 | 165100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 134 | 20240215 | 165000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 135 | 20240215 | 164900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 136 | 20240215 | 164800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 137 | 20240215 | 164700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 138 | 20240215 | 164600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 139 | 20240215 | 164500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 140 | 20240215 | 164400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 141 | 20240215 | 164300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 142 | 20240215 | 164200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 143 | 20240215 | 164100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 144 | 20240215 | 164000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 145 | 20240215 | 163900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 146 | 20240215 | 163800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 147 | 20240215 | 163700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 148 | 20240215 | 163600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 149 | 20240215 | 163500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 150 | 20240215 | 163400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 151 | 20240215 | 163300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 152 | 20240215 | 163200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 16717 |
| 153 | 20240215 | 163100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 154 | 20240215 | 163000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 155 | 20240215 | 162900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 156 | 20240215 | 162800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 157 | 20240215 | 162700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 158 | 20240215 | 162600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 159 | 20240215 | 162500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 160 | 20240215 | 162400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 161 | 20240215 | 162300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 162 | 20240215 | 162200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 163 | 20240215 | 162100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 164 | 20240215 | 162000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 165 | 20240215 | 161900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 166 | 20240215 | 161800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 167 | 20240215 | 161700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 168 | 20240215 | 161600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 169 | 20240215 | 161500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 170 | 20240215 | 161400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 171 | 20240215 | 161300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 172 | 20240215 | 161200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 173 | 20240215 | 161100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 174 | 20240215 | 161000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 175 | 20240215 | 160900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 176 | 20240215 | 160800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 177 | 20240215 | 160700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 178 | 20240215 | 160600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 179 | 20240215 | 160500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 180 | 20240215 | 160400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 181 | 20240215 | 160300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 182 | 20240215 | 160200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 16717 |
| 183 | 20240215 | 160100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 184 | 20240215 | 160000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 185 | 20240215 | 155900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 186 | 20240215 | 155800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 187 | 20240215 | 155700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 188 | 20240215 | 155600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 189 | 20240215 | 155500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 190 | 20240215 | 155400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 191 | 20240215 | 155300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 192 | 20240215 | 155200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 193 | 20240215 | 155100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 194 | 20240215 | 155000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 195 | 20240215 | 154900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 196 | 20240215 | 154800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 197 | 20240215 | 154700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 198 | 20240215 | 154600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 199 | 20240215 | 154500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 200 | 20240215 | 154400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 201 | 20240215 | 154300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 202 | 20240215 | 154200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 203 | 20240215 | 154100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 204 | 20240215 | 154000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 205 | 20240215 | 153900 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 206 | 20240215 | 153800 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 207 | 20240215 | 153700 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 208 | 20240215 | 153600 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 209 | 20240215 | 153500 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 210 | 20240215 | 153400 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 211 | 20240215 | 153300 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 212 | 20240215 | 153200 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 16717 |
| 213 | 20240215 | 153100 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 0 |
| 214 | 20240215 | 153000 | 1186316615 | 2545 | 2545 | 2545 | 2545 | 16717 |
| 215 | 20240215 | 152900 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 216 | 20240215 | 152800 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 217 | 20240215 | 152700 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 218 | 20240215 | 152600 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 219 | 20240215 | 152500 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 220 | 20240215 | 152400 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 221 | 20240215 | 152300 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 222 | 20240215 | 152200 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 223 | 20240215 | 152100 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 224 | 20240215 | 152000 | 1143771850 | 2535 | 2535 | 2535 | 2535 | 0 |
| 225 | 20240215 | 151900 | 1143771850 | 2535 | 2535 | 2535 | 2530 | 3525 |
| 226 | 20240215 | 151800 | 1134836035 | 2535 | 2535 | 2535 | 2530 | 1756 |
| 227 | 20240215 | 151700 | 1130390130 | 2535 | 2530 | 2535 | 2525 | 5628 |
| 228 | 20240215 | 151600 | 1116134105 | 2530 | 2530 | 2530 | 2525 | 1832 |
| 229 | 20240215 | 151500 | 1111504330 | 2525 | 2525 | 2525 | 2525 | 4754 |
| 230 | 20240215 | 151400 | 1099500480 | 2525 | 2525 | 2525 | 2525 | 970 |
| 231 | 20240215 | 151300 | 1097051230 | 2530 | 2530 | 2530 | 2530 | 605 |
| 232 | 20240215 | 151200 | 1095520580 | 2530 | 2530 | 2530 | 2530 | 739 |
| 233 | 20240215 | 151100 | 1093650910 | 2530 | 2530 | 2530 | 2530 | 1417 |
| 234 | 20240215 | 151000 | 1090065900 | 2530 | 2530 | 2535 | 2530 | 3445 |
| 235 | 20240215 | 150900 | 1081347550 | 2525 | 2525 | 2525 | 2525 | 4493 |
| 236 | 20240215 | 150800 | 1070002725 | 2530 | 2530 | 2535 | 2530 | 5562 |
| 237 | 20240215 | 150700 | 1055930855 | 2525 | 2525 | 2525 | 2525 | 0 |
| 238 | 20240215 | 150600 | 1055930855 | 2525 | 2525 | 2525 | 2525 | 1107 |
| 239 | 20240215 | 150500 | 1053135680 | 2520 | 2515 | 2520 | 2515 | 259 |
| 240 | 20240215 | 150400 | 1052483050 | 2515 | 2515 | 2515 | 2515 | 142 |
| 241 | 20240215 | 150300 | 1052125920 | 2515 | 2515 | 2515 | 2515 | 1161 |
| 242 | 20240215 | 150200 | 1049206005 | 2520 | 2520 | 2520 | 2520 | 2003 |
| 243 | 20240215 | 150100 | 1044158445 | 2520 | 2520 | 2520 | 2520 | 3128 |
| 244 | 20240215 | 150000 | 1036275885 | 2525 | 2525 | 2525 | 2525 | 104 |
| 245 | 20240215 | 145900 | 1036013285 | 2525 | 2520 | 2525 | 2520 | 1031 |
| 246 | 20240215 | 145800 | 1033415140 | 2520 | 2520 | 2520 | 2520 | 542 |
| 247 | 20240215 | 145700 | 1032049300 | 2525 | 2525 | 2525 | 2525 | 4 |
| 248 | 20240215 | 145600 | 1032039200 | 2525 | 2525 | 2525 | 2525 | 200 |
| 249 | 20240215 | 145500 | 1031534200 | 2520 | 2520 | 2520 | 2520 | 41 |
| 250 | 20240215 | 145400 | 1031430880 | 2520 | 2520 | 2520 | 2520 | 1135 |
| 251 | 20240215 | 145300 | 1028570680 | 2520 | 2520 | 2520 | 2520 | 0 |
| 252 | 20240215 | 145200 | 1028570680 | 2520 | 2520 | 2520 | 2520 | 646 |
| 253 | 20240215 | 145100 | 1026942760 | 2520 | 2520 | 2525 | 2520 | 2286 |
| 254 | 20240215 | 145000 | 1021181505 | 2525 | 2525 | 2525 | 2520 | 6 |
| 255 | 20240215 | 144900 | 1021166360 | 2525 | 2525 | 2525 | 2525 | 579 |
| 256 | 20240215 | 144800 | 1019704385 | 2525 | 2525 | 2525 | 2520 | 665 |
| 257 | 20240215 | 144700 | 1018025585 | 2525 | 2525 | 2525 | 2525 | 0 |
| 258 | 20240215 | 144600 | 1018025585 | 2525 | 2525 | 2525 | 2520 | 171 |
| 259 | 20240215 | 144500 | 1017594510 | 2520 | 2520 | 2520 | 2520 | 125 |
| 260 | 20240215 | 144400 | 1017279510 | 2515 | 2520 | 2520 | 2515 | 77 |
| 261 | 20240215 | 144300 | 1017085800 | 2515 | 2515 | 2515 | 2515 | 0 |
| 262 | 20240215 | 144200 | 1017085800 | 2515 | 2515 | 2515 | 2515 | 0 |
| 263 | 20240215 | 144100 | 1017085800 | 2515 | 2515 | 2515 | 2515 | 0 |
| 264 | 20240215 | 144000 | 1017085800 | 2515 | 2515 | 2515 | 2515 | 0 |
| 265 | 20240215 | 143900 | 1017085800 | 2515 | 2515 | 2515 | 2515 | 1013 |
| 266 | 20240215 | 143800 | 1014538105 | 2515 | 2515 | 2515 | 2515 | 482 |
| 267 | 20240215 | 143700 | 1013325875 | 2520 | 2520 | 2520 | 2520 | 0 |
| 268 | 20240215 | 143600 | 1013325875 | 2520 | 2520 | 2520 | 2520 | 0 |
| 269 | 20240215 | 143500 | 1013325875 | 2520 | 2520 | 2520 | 2520 | 1580 |
| 270 | 20240215 | 143400 | 1009344275 | 2520 | 2520 | 2520 | 2520 | 1379 |
| 271 | 20240215 | 143300 | 1005869195 | 2530 | 2530 | 2530 | 2530 | 7 |
| 272 | 20240215 | 143200 | 1005851485 | 2530 | 2520 | 2530 | 2520 | 188 |
| 273 | 20240215 | 143100 | 1005377685 | 2520 | 2525 | 2525 | 2520 | 300 |
| 274 | 20240215 | 143000 | 1004621675 | 2525 | 2525 | 2525 | 2525 | 10 |
| 275 | 20240215 | 142900 | 1004596425 | 2525 | 2525 | 2525 | 2525 | 30 |
| 276 | 20240215 | 142800 | 1004520675 | 2520 | 2520 | 2520 | 2520 | 0 |
| 277 | 20240215 | 142700 | 1004520675 | 2520 | 2520 | 2520 | 2520 | 660 |
| 278 | 20240215 | 142600 | 1002857475 | 2520 | 2520 | 2520 | 2520 | 0 |
| 279 | 20240215 | 142500 | 1002857475 | 2520 | 2520 | 2520 | 2520 | 0 |
| 280 | 20240215 | 142400 | 1002857475 | 2520 | 2520 | 2520 | 2520 | 0 |
| 281 | 20240215 | 142300 | 1002857475 | 2520 | 2520 | 2520 | 2520 | 399 |
| 282 | 20240215 | 142200 | 1001851995 | 2520 | 2530 | 2530 | 2520 | 656 |
| 283 | 20240215 | 142100 | 1000197875 | 2530 | 2530 | 2530 | 2530 | 671 |
| 284 | 20240215 | 142000 | 998500245 | 2530 | 2515 | 2530 | 2510 | 10886 |
| 285 | 20240215 | 141900 | 971162875 | 2515 | 2520 | 2520 | 2515 | 5085 |
| 286 | 20240215 | 141800 | 958371595 | 2515 | 2525 | 2525 | 2515 | 6126 |
| 287 | 20240215 | 141700 | 942935755 | 2525 | 2525 | 2525 | 2525 | 694 |
| 288 | 20240215 | 141600 | 941183405 | 2530 | 2530 | 2530 | 2525 | 29 |
| 289 | 20240215 | 141500 | 941110040 | 2525 | 2525 | 2525 | 2525 | 568 |
| 290 | 20240215 | 141400 | 939675840 | 2525 | 2525 | 2525 | 2525 | 679 |
| 291 | 20240215 | 141300 | 937961365 | 2525 | 2525 | 2525 | 2525 | 2939 |
| 292 | 20240215 | 141200 | 930540390 | 2530 | 2530 | 2530 | 2530 | 299 |
| 293 | 20240215 | 141100 | 929783920 | 2530 | 2530 | 2530 | 2530 | 578 |
| 294 | 20240215 | 141000 | 928321580 | 2530 | 2530 | 2530 | 2530 | 2692 |
| 295 | 20240215 | 140900 | 921510820 | 2530 | 2530 | 2530 | 2530 | 3044 |
| 296 | 20240215 | 140800 | 913809500 | 2530 | 2535 | 2535 | 2530 | 552 |
| 297 | 20240215 | 140700 | 912412935 | 2535 | 2535 | 2535 | 2535 | 0 |
| 298 | 20240215 | 140600 | 912412935 | 2535 | 2540 | 2540 | 2535 | 908 |
| 299 | 20240215 | 140500 | 910110645 | 2535 | 2535 | 2535 | 2535 | 7 |
| 300 | 20240215 | 140400 | 910092900 | 2540 | 2535 | 2540 | 2535 | 1431 |
| 301 | 20240215 | 140300 | 906458260 | 2535 | 2535 | 2535 | 2535 | 1407 |
| 302 | 20240215 | 140200 | 902891515 | 2540 | 2530 | 2540 | 2530 | 1173 |
| 303 | 20240215 | 140100 | 899919285 | 2535 | 2535 | 2535 | 2535 | 10 |
| 304 | 20240215 | 140000 | 899893935 | 2540 | 2530 | 2540 | 2530 | 1201 |
| 305 | 20240215 | 135900 | 896846510 | 2530 | 2530 | 2530 | 2530 | 200 |
| 306 | 20240215 | 135800 | 896340510 | 2530 | 2530 | 2530 | 2530 | 151 |
| 307 | 20240215 | 135700 | 895958480 | 2540 | 2530 | 2540 | 2530 | 1115 |
| 308 | 20240215 | 135600 | 893137330 | 2530 | 2540 | 2540 | 2530 | 148 |
| 309 | 20240215 | 135500 | 892761510 | 2530 | 2530 | 2530 | 2530 | 3829 |
| 310 | 20240215 | 135400 | 883074140 | 2530 | 2530 | 2530 | 2530 | 3369 |
| 311 | 20240215 | 135300 | 874550570 | 2530 | 2535 | 2535 | 2530 | 656 |
| 312 | 20240215 | 135200 | 872890840 | 2535 | 2535 | 2535 | 2535 | 840 |
| 313 | 20240215 | 135100 | 870761440 | 2535 | 2535 | 2535 | 2535 | 1009 |
| 314 | 20240215 | 135000 | 868203625 | 2540 | 2545 | 2545 | 2535 | 1658 |
| 315 | 20240215 | 134900 | 863996735 | 2545 | 2540 | 2545 | 2535 | 2403 |
| 316 | 20240215 | 134800 | 857888260 | 2540 | 2535 | 2540 | 2535 | 1685 |
| 317 | 20240215 | 134700 | 853608745 | 2535 | 2535 | 2535 | 2535 | 21 |
| 318 | 20240215 | 134600 | 853555510 | 2530 | 2540 | 2540 | 2530 | 486 |
| 319 | 20240215 | 134500 | 852325810 | 2540 | 2540 | 2540 | 2540 | 17 |
| 320 | 20240215 | 134400 | 852282630 | 2540 | 2530 | 2540 | 2530 | 7500 |
| 321 | 20240215 | 134300 | 833247385 | 2530 | 2530 | 2530 | 2530 | 100 |
| 322 | 20240215 | 134200 | 832994385 | 2530 | 2530 | 2530 | 2530 | 0 |
| 323 | 20240215 | 134100 | 832994385 | 2530 | 2530 | 2530 | 2525 | 1390 |
| 324 | 20240215 | 134000 | 829483540 | 2535 | 2535 | 2535 | 2535 | 53 |
| 325 | 20240215 | 133900 | 829349185 | 2535 | 2535 | 2535 | 2535 | 59 |
| 326 | 20240215 | 133800 | 829199620 | 2535 | 2535 | 2535 | 2535 | 480 |
| 327 | 20240215 | 133700 | 827982820 | 2535 | 2525 | 2535 | 2525 | 380 |
| 328 | 20240215 | 133600 | 827023310 | 2525 | 2530 | 2530 | 2525 | 1230 |
| 329 | 20240215 | 133500 | 823912560 | 2540 | 2530 | 2540 | 2530 | 1393 |
| 330 | 20240215 | 133400 | 820378460 | 2530 | 2535 | 2540 | 2530 | 716 |
| 331 | 20240215 | 133300 | 818566920 | 2535 | 2530 | 2535 | 2530 | 350 |
| 332 | 20240215 | 133200 | 817680370 | 2535 | 2530 | 2535 | 2530 | 4035 |
| 333 | 20240215 | 133100 | 807452990 | 2530 | 2525 | 2530 | 2525 | 169 |
| 334 | 20240215 | 133000 | 807025430 | 2525 | 2520 | 2525 | 2520 | 1635 |
| 335 | 20240215 | 132900 | 802898615 | 2525 | 2520 | 2525 | 2520 | 819 |
| 336 | 20240215 | 132800 | 800831240 | 2520 | 2520 | 2520 | 2520 | 230 |
| 337 | 20240215 | 132700 | 800251640 | 2520 | 2520 | 2520 | 2520 | 0 |
| 338 | 20240215 | 132600 | 800251640 | 2520 | 2520 | 2520 | 2520 | 200 |
| 339 | 20240215 | 132500 | 799747640 | 2520 | 2520 | 2520 | 2520 | 100 |
| 340 | 20240215 | 132400 | 799495640 | 2520 | 2520 | 2525 | 2520 | 302 |
| 341 | 20240215 | 132300 | 798734595 | 2520 | 2520 | 2520 | 2520 | 1798 |
| 342 | 20240215 | 132200 | 794203635 | 2520 | 2525 | 2525 | 2520 | 110 |
| 343 | 20240215 | 132100 | 793925935 | 2525 | 2520 | 2525 | 2520 | 94 |
| 344 | 20240215 | 132000 | 793688920 | 2520 | 2520 | 2520 | 2520 | 183 |
| 345 | 20240215 | 131900 | 793227760 | 2520 | 2510 | 2520 | 2510 | 114 |
| 346 | 20240215 | 131800 | 792940920 | 2515 | 2510 | 2515 | 2510 | 245 |
| 347 | 20240215 | 131700 | 792325960 | 2515 | 2515 | 2515 | 2515 | 1500 |
| 348 | 20240215 | 131600 | 788553460 | 2515 | 2515 | 2520 | 2515 | 1009 |
| 349 | 20240215 | 131500 | 786015795 | 2515 | 2515 | 2515 | 2515 | 1048 |
| 350 | 20240215 | 131400 | 783380075 | 2520 | 2520 | 2520 | 2520 | 2033 |
| 351 | 20240215 | 131300 | 778256915 | 2520 | 2520 | 2520 | 2520 | 10 |
| 352 | 20240215 | 131200 | 778231715 | 2515 | 2520 | 2525 | 2515 | 4381 |
| 353 | 20240215 | 131100 | 767213375 | 2515 | 2520 | 2520 | 2515 | 5348 |
| 354 | 20240215 | 131000 | 753748820 | 2520 | 2525 | 2525 | 2520 | 111 |
| 355 | 20240215 | 130900 | 753468600 | 2525 | 2530 | 2530 | 2525 | 4506 |
| 356 | 20240215 | 130800 | 742088670 | 2530 | 2530 | 2530 | 2525 | 3616 |
| 357 | 20240215 | 130700 | 732941390 | 2535 | 2535 | 2535 | 2535 | 1452 |
| 358 | 20240215 | 130600 | 729260570 | 2535 | 2535 | 2540 | 2530 | 10491 |
| 359 | 20240215 | 130500 | 702666250 | 2535 | 2540 | 2545 | 2530 | 9739 |
| 360 | 20240215 | 130400 | 677912310 | 2540 | 2535 | 2540 | 2535 | 4363 |
| 361 | 20240215 | 130300 | 666852100 | 2535 | 2530 | 2535 | 2530 | 4670 |
| 362 | 20240215 | 130200 | 655033100 | 2525 | 2525 | 2525 | 2525 | 40 |
| 363 | 20240215 | 130100 | 654932100 | 2525 | 2520 | 2525 | 2520 | 1034 |
| 364 | 20240215 | 130000 | 652321460 | 2520 | 2520 | 2520 | 2520 | 1 |
| 365 | 20240215 | 125900 | 652318940 | 2520 | 2525 | 2525 | 2520 | 1234 |
| 366 | 20240215 | 125800 | 649208085 | 2525 | 2525 | 2525 | 2520 | 414 |
| 367 | 20240215 | 125700 | 648164770 | 2525 | 2520 | 2525 | 2520 | 314 |
| 368 | 20240215 | 125600 | 647372925 | 2515 | 2520 | 2520 | 2515 | 651 |
| 369 | 20240215 | 125500 | 645732665 | 2520 | 2520 | 2520 | 2520 | 1700 |
| 370 | 20240215 | 125400 | 641448665 | 2520 | 2520 | 2520 | 2520 | 1518 |
| 371 | 20240215 | 125300 | 637623305 | 2520 | 2520 | 2520 | 2520 | 0 |
| 372 | 20240215 | 125200 | 637623305 | 2520 | 2520 | 2520 | 2520 | 40 |
| 373 | 20240215 | 125100 | 637522505 | 2520 | 2520 | 2520 | 2520 | 128 |
| 374 | 20240215 | 125000 | 637199945 | 2520 | 2515 | 2520 | 2510 | 7161 |
| 375 | 20240215 | 124900 | 619184580 | 2520 | 2520 | 2520 | 2520 | 1064 |
| 376 | 20240215 | 124800 | 616503300 | 2520 | 2515 | 2520 | 2515 | 789 |
| 377 | 20240215 | 124700 | 614517975 | 2520 | 2520 | 2520 | 2520 | 1 |
| 378 | 20240215 | 124600 | 614515455 | 2520 | 2520 | 2520 | 2520 | 1009 |
| 379 | 20240215 | 124500 | 611972775 | 2520 | 2520 | 2520 | 2515 | 1720 |
| 380 | 20240215 | 124400 | 607638445 | 2520 | 2515 | 2520 | 2515 | 1089 |
| 381 | 20240215 | 124300 | 604894595 | 2515 | 2515 | 2515 | 2515 | 444 |
| 382 | 20240215 | 124200 | 603777935 | 2515 | 2515 | 2515 | 2515 | 977 |
| 383 | 20240215 | 124100 | 601320780 | 2515 | 2515 | 2515 | 2510 | 64 |
| 384 | 20240215 | 124000 | 601159825 | 2515 | 2525 | 2525 | 2515 | 2750 |
| 385 | 20240215 | 123900 | 594231095 | 2525 | 2520 | 2525 | 2520 | 108 |
| 386 | 20240215 | 123800 | 593958895 | 2520 | 2520 | 2520 | 2520 | 1702 |
| 387 | 20240215 | 123700 | 589669855 | 2520 | 2515 | 2530 | 2515 | 1748 |
| 388 | 20240215 | 123600 | 585258315 | 2515 | 2515 | 2515 | 2515 | 572 |
| 389 | 20240215 | 123500 | 583819735 | 2520 | 2520 | 2520 | 2515 | 977 |
| 390 | 20240215 | 123400 | 581361570 | 2515 | 2520 | 2520 | 2515 | 506 |
| 391 | 20240215 | 123300 | 580087975 | 2525 | 2520 | 2525 | 2515 | 843 |
| 392 | 20240215 | 123200 | 577963465 | 2515 | 2520 | 2520 | 2515 | 2709 |
| 393 | 20240215 | 123100 | 571150250 | 2515 | 2520 | 2520 | 2515 | 4721 |
| 394 | 20240215 | 123000 | 559273425 | 2520 | 2525 | 2530 | 2520 | 3929 |
| 395 | 20240215 | 122900 | 549344940 | 2525 | 2515 | 2525 | 2515 | 7422 |
| 396 | 20240215 | 122800 | 530651575 | 2515 | 2510 | 2515 | 2510 | 3993 |
| 397 | 20240215 | 122700 | 520628795 | 2510 | 2510 | 2510 | 2510 | 561 |
| 398 | 20240215 | 122600 | 519220685 | 2500 | 2500 | 2500 | 2500 | 0 |
| 399 | 20240215 | 122500 | 519220685 | 2500 | 2505 | 2505 | 2500 | 501 |
| 400 | 20240215 | 122400 | 517968180 | 2510 | 2510 | 2510 | 2510 | 2 |
| 401 | 20240215 | 122300 | 517963160 | 2500 | 2505 | 2505 | 2500 | 1000 |
| 402 | 20240215 | 122200 | 515462815 | 2510 | 2510 | 2510 | 2510 | 1 |
| 403 | 20240215 | 122100 | 515460305 | 2500 | 2505 | 2505 | 2500 | 2000 |
| 404 | 20240215 | 122000 | 510460300 | 2505 | 2505 | 2505 | 2505 | 319 |
| 405 | 20240215 | 121900 | 509661205 | 2505 | 2510 | 2510 | 2505 | 1057 |
| 406 | 20240215 | 121800 | 507013135 | 2510 | 2510 | 2510 | 2510 | 214 |
| 407 | 20240215 | 121700 | 506475995 | 2510 | 2510 | 2510 | 2510 | 44 |
| 408 | 20240215 | 121600 | 506365555 | 2510 | 2505 | 2510 | 2505 | 3761 |
| 409 | 20240215 | 121500 | 496943210 | 2500 | 2500 | 2500 | 2500 | 1 |
| 410 | 20240215 | 121400 | 496940710 | 2500 | 2500 | 2500 | 2500 | 0 |
| 411 | 20240215 | 121300 | 496940710 | 2500 | 2500 | 2500 | 2500 | 5 |
| 412 | 20240215 | 121200 | 496928210 | 2500 | 2500 | 2500 | 2500 | 0 |
| 413 | 20240215 | 121100 | 496928210 | 2500 | 2500 | 2500 | 2500 | 191 |
| 414 | 20240215 | 121000 | 496450710 | 2505 | 2505 | 2505 | 2505 | 0 |
| 415 | 20240215 | 120900 | 496450710 | 2505 | 2505 | 2505 | 2505 | 1 |
| 416 | 20240215 | 120800 | 496448205 | 2500 | 2500 | 2500 | 2500 | 0 |
| 417 | 20240215 | 120700 | 496448205 | 2500 | 2500 | 2500 | 2500 | 21 |
| 418 | 20240215 | 120600 | 496395705 | 2500 | 2505 | 2505 | 2500 | 20 |
| 419 | 20240215 | 120500 | 496345700 | 2505 | 2505 | 2505 | 2505 | 1 |
| 420 | 20240215 | 120400 | 496343195 | 2500 | 2500 | 2500 | 2500 | 215 |
| 421 | 20240215 | 120300 | 495805695 | 2500 | 2500 | 2500 | 2500 | 10 |
| 422 | 20240215 | 120200 | 495780695 | 2505 | 2505 | 2505 | 2505 | 30 |
| 423 | 20240215 | 120100 | 495705545 | 2505 | 2505 | 2505 | 2505 | 218 |
| 424 | 20240215 | 120000 | 495159455 | 2505 | 2505 | 2505 | 2505 | 3 |
| 425 | 20240215 | 115900 | 495151940 | 2510 | 2510 | 2510 | 2510 | 20 |
| 426 | 20240215 | 115800 | 495101740 | 2510 | 2500 | 2510 | 2500 | 413 |
| 427 | 20240215 | 115700 | 494065340 | 2505 | 2495 | 2505 | 2495 | 3021 |
| 428 | 20240215 | 115600 | 486527735 | 2495 | 2505 | 2505 | 2495 | 638 |
| 429 | 20240215 | 115500 | 484935910 | 2500 | 2500 | 2500 | 2500 | 626 |
| 430 | 20240215 | 115400 | 483370910 | 2505 | 2505 | 2510 | 2505 | 1579 |
| 431 | 20240215 | 115300 | 479412890 | 2505 | 2505 | 2505 | 2505 | 614 |
| 432 | 20240215 | 115200 | 477874820 | 2505 | 2505 | 2505 | 2505 | 0 |
| 433 | 20240215 | 115100 | 477874820 | 2505 | 2505 | 2505 | 2505 | 5 |
| 434 | 20240215 | 115000 | 477862295 | 2505 | 2505 | 2505 | 2505 | 101 |
| 435 | 20240215 | 114900 | 477609290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 436 | 20240215 | 114800 | 477609290 | 2505 | 2505 | 2505 | 2505 | 3 |
| 437 | 20240215 | 114700 | 477601775 | 2505 | 2505 | 2505 | 2505 | 3 |
| 438 | 20240215 | 114600 | 477594260 | 2495 | 2495 | 2495 | 2495 | 1 |
| 439 | 20240215 | 114500 | 477591765 | 2495 | 2495 | 2495 | 2495 | 100 |
| 440 | 20240215 | 114400 | 477342265 | 2495 | 2495 | 2495 | 2495 | 38 |
| 441 | 20240215 | 114300 | 477247455 | 2495 | 2500 | 2500 | 2495 | 18 |
| 442 | 20240215 | 114200 | 477202520 | 2505 | 2505 | 2505 | 2505 | 10 |
| 443 | 20240215 | 114100 | 477177470 | 2505 | 2505 | 2505 | 2505 | 1 |
| 444 | 20240215 | 114000 | 477174965 | 2500 | 2495 | 2500 | 2495 | 62 |
| 445 | 20240215 | 113900 | 477020270 | 2495 | 2495 | 2495 | 2495 | 0 |
| 446 | 20240215 | 113800 | 477020270 | 2495 | 2495 | 2505 | 2495 | 1941 |
| 447 | 20240215 | 113700 | 472172765 | 2495 | 2500 | 2500 | 2495 | 951 |
| 448 | 20240215 | 113600 | 469800015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 449 | 20240215 | 113500 | 469800015 | 2495 | 2495 | 2495 | 2495 | 0 |
| 450 | 20240215 | 113400 | 469800015 | 2495 | 2490 | 2495 | 2490 | 1045 |
| 451 | 20240215 | 113300 | 467192940 | 2500 | 2500 | 2500 | 2495 | 220 |
| 452 | 20240215 | 113200 | 466644025 | 2495 | 2495 | 2495 | 2495 | 450 |
| 453 | 20240215 | 113100 | 465521275 | 2495 | 2495 | 2495 | 2495 | 50 |
| 454 | 20240215 | 113000 | 465396525 | 2495 | 2495 | 2495 | 2495 | 0 |
| 455 | 20240215 | 112900 | 465396525 | 2495 | 2495 | 2495 | 2495 | 100 |
| 456 | 20240215 | 112800 | 465147025 | 2500 | 2500 | 2500 | 2500 | 13 |
| 457 | 20240215 | 112700 | 465114525 | 2500 | 2500 | 2500 | 2500 | 1 |
| 458 | 20240215 | 112600 | 465112025 | 2490 | 2495 | 2495 | 2490 | 50 |
| 459 | 20240215 | 112500 | 464987520 | 2490 | 2500 | 2500 | 2490 | 1451 |
| 460 | 20240215 | 112400 | 461373680 | 2495 | 2495 | 2495 | 2495 | 0 |
| 461 | 20240215 | 112300 | 461373680 | 2495 | 2495 | 2495 | 2495 | 0 |
| 462 | 20240215 | 112200 | 461373680 | 2495 | 2495 | 2495 | 2495 | 28 |
| 463 | 20240215 | 112100 | 461303820 | 2495 | 2495 | 2495 | 2495 | 5 |
| 464 | 20240215 | 112000 | 461291345 | 2495 | 2495 | 2495 | 2495 | 9 |
| 465 | 20240215 | 111900 | 461268890 | 2495 | 2495 | 2495 | 2495 | 1299 |
| 466 | 20240215 | 111800 | 458027885 | 2495 | 2495 | 2495 | 2495 | 0 |
| 467 | 20240215 | 111700 | 458027885 | 2495 | 2495 | 2495 | 2495 | 1214 |
| 468 | 20240215 | 111600 | 454998955 | 2495 | 2495 | 2495 | 2495 | 0 |
| 469 | 20240215 | 111500 | 454998955 | 2495 | 2495 | 2495 | 2495 | 0 |
| 470 | 20240215 | 111400 | 454998955 | 2495 | 2490 | 2495 | 2490 | 1127 |
| 471 | 20240215 | 111300 | 452192720 | 2490 | 2490 | 2490 | 2490 | 11 |
| 472 | 20240215 | 111200 | 452165330 | 2490 | 2490 | 2490 | 2490 | 0 |
| 473 | 20240215 | 111100 | 452165330 | 2490 | 2490 | 2490 | 2490 | 1008 |
| 474 | 20240215 | 111000 | 449655410 | 2490 | 2490 | 2490 | 2490 | 155 |
| 475 | 20240215 | 110900 | 449269460 | 2485 | 2490 | 2490 | 2485 | 131 |
| 476 | 20240215 | 110800 | 448943920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 477 | 20240215 | 110700 | 448943920 | 2480 | 2480 | 2480 | 2480 | 0 |
| 478 | 20240215 | 110600 | 448943920 | 2480 | 2485 | 2485 | 2480 | 370 |
| 479 | 20240215 | 110500 | 448026150 | 2490 | 2490 | 2490 | 2490 | 176 |
| 480 | 20240215 | 110400 | 447587910 | 2490 | 2490 | 2490 | 2490 | 59 |
| 481 | 20240215 | 110300 | 447441000 | 2495 | 2495 | 2495 | 2495 | 161 |
| 482 | 20240215 | 110200 | 447039305 | 2490 | 2490 | 2490 | 2490 | 617 |
| 483 | 20240215 | 110100 | 445502975 | 2485 | 2485 | 2485 | 2480 | 513 |
| 484 | 20240215 | 110000 | 444228650 | 2490 | 2490 | 2490 | 2490 | 26 |
| 485 | 20240215 | 105900 | 444163910 | 2490 | 2490 | 2495 | 2490 | 215 |
| 486 | 20240215 | 105800 | 443628555 | 2490 | 2490 | 2490 | 2490 | 555 |
| 487 | 20240215 | 105700 | 442246605 | 2490 | 2490 | 2490 | 2480 | 62 |
| 488 | 20240215 | 105600 | 442092425 | 2490 | 2490 | 2490 | 2490 | 200 |
| 489 | 20240215 | 105500 | 441594425 | 2490 | 2490 | 2490 | 2490 | 0 |
| 490 | 20240215 | 105400 | 441594425 | 2490 | 2490 | 2490 | 2490 | 301 |
| 491 | 20240215 | 105300 | 440844935 | 2480 | 2485 | 2490 | 2480 | 241 |
| 492 | 20240215 | 105200 | 440247195 | 2480 | 2480 | 2480 | 2480 | 0 |
| 493 | 20240215 | 105100 | 440247195 | 2480 | 2490 | 2490 | 2480 | 18 |
| 494 | 20240215 | 105000 | 440202475 | 2480 | 2480 | 2480 | 2480 | 2039 |
| 495 | 20240215 | 104900 | 435145755 | 2480 | 2490 | 2490 | 2480 | 3 |
| 496 | 20240215 | 104800 | 435138305 | 2480 | 2480 | 2480 | 2480 | 48 |
| 497 | 20240215 | 104700 | 435019265 | 2480 | 2490 | 2490 | 2480 | 3538 |
| 498 | 20240215 | 104600 | 426243875 | 2490 | 2490 | 2490 | 2490 | 153 |
| 499 | 20240215 | 104500 | 425862905 | 2495 | 2495 | 2495 | 2495 | 0 |
| 500 | 20240215 | 104400 | 425862905 | 2495 | 2495 | 2495 | 2495 | 0 |
| 501 | 20240215 | 104300 | 425862905 | 2495 | 2495 | 2495 | 2495 | 1 |
| 502 | 20240215 | 104200 | 425860410 | 2495 | 2490 | 2495 | 2485 | 1984 |
| 503 | 20240215 | 104100 | 420929435 | 2490 | 2500 | 2500 | 2490 | 190 |
| 504 | 20240215 | 104000 | 420455285 | 2500 | 2500 | 2500 | 2500 | 20 |
| 505 | 20240215 | 103900 | 420405285 | 2500 | 2495 | 2500 | 2475 | 2401 |
| 506 | 20240215 | 103800 | 414444985 | 2505 | 2500 | 2505 | 2500 | 412 |
| 507 | 20240215 | 103700 | 413413230 | 2500 | 2500 | 2500 | 2500 | 12 |
| 508 | 20240215 | 103600 | 413383230 | 2500 | 2500 | 2500 | 2500 | 900 |
| 509 | 20240215 | 103500 | 411133230 | 2500 | 2495 | 2500 | 2495 | 405 |
| 510 | 20240215 | 103400 | 410122745 | 2495 | 2485 | 2495 | 2485 | 3190 |
| 511 | 20240215 | 103300 | 402185855 | 2475 | 2475 | 2475 | 2475 | 200 |
| 512 | 20240215 | 103200 | 401690855 | 2475 | 2480 | 2480 | 2475 | 1805 |
| 513 | 20240215 | 103100 | 397220670 | 2485 | 2485 | 2485 | 2485 | 1235 |
| 514 | 20240215 | 103000 | 394151695 | 2480 | 2485 | 2490 | 2480 | 1790 |
| 515 | 20240215 | 102900 | 389703970 | 2485 | 2485 | 2485 | 2485 | 1 |
| 516 | 20240215 | 102800 | 389701485 | 2485 | 2485 | 2485 | 2485 | 0 |
| 517 | 20240215 | 102700 | 389701485 | 2485 | 2480 | 2485 | 2475 | 749 |
| 518 | 20240215 | 102600 | 387845080 | 2475 | 2480 | 2480 | 2475 | 216 |
| 519 | 20240215 | 102500 | 387310410 | 2475 | 2475 | 2475 | 2475 | 0 |
| 520 | 20240215 | 102400 | 387310410 | 2475 | 2475 | 2475 | 2475 | 360 |
| 521 | 20240215 | 102300 | 386419410 | 2475 | 2475 | 2475 | 2475 | 337 |
| 522 | 20240215 | 102200 | 385585335 | 2475 | 2465 | 2475 | 2465 | 2 |
| 523 | 20240215 | 102100 | 385580395 | 2475 | 2465 | 2475 | 2465 | 2 |
| 524 | 20240215 | 102000 | 385575455 | 2460 | 2460 | 2460 | 2460 | 3 |
| 525 | 20240215 | 101900 | 385568075 | 2460 | 2480 | 2480 | 2460 | 2402 |
| 526 | 20240215 | 101800 | 379647215 | 2470 | 2465 | 2470 | 2460 | 916 |
| 527 | 20240215 | 101700 | 377387440 | 2460 | 2475 | 2475 | 2460 | 13463 |
| 528 | 20240215 | 101600 | 344150985 | 2475 | 2480 | 2480 | 2475 | 412 |
| 529 | 20240215 | 101500 | 343131230 | 2480 | 2480 | 2480 | 2480 | 4676 |
| 530 | 20240215 | 101400 | 331534750 | 2485 | 2485 | 2485 | 2485 | 13 |
| 531 | 20240215 | 101300 | 331502445 | 2485 | 2480 | 2485 | 2480 | 1960 |
| 532 | 20240215 | 101200 | 326641495 | 2485 | 2485 | 2485 | 2485 | 2505 |
| 533 | 20240215 | 101100 | 320416570 | 2485 | 2485 | 2485 | 2480 | 144 |
| 534 | 20240215 | 101000 | 320058980 | 2485 | 2485 | 2485 | 2480 | 1887 |
| 535 | 20240215 | 100900 | 315370155 | 2485 | 2485 | 2485 | 2485 | 3 |
| 536 | 20240215 | 100800 | 315362700 | 2485 | 2485 | 2485 | 2485 | 106 |
| 537 | 20240215 | 100700 | 315099290 | 2485 | 2485 | 2485 | 2485 | 28 |
| 538 | 20240215 | 100600 | 315029710 | 2485 | 2485 | 2485 | 2485 | 5 |
| 539 | 20240215 | 100500 | 315017285 | 2485 | 2485 | 2485 | 2485 | 1115 |
| 540 | 20240215 | 100400 | 312246510 | 2485 | 2485 | 2485 | 2485 | 220 |
| 541 | 20240215 | 100300 | 311699810 | 2485 | 2490 | 2490 | 2485 | 450 |
| 542 | 20240215 | 100200 | 310581360 | 2485 | 2485 | 2485 | 2485 | 56 |
| 543 | 20240215 | 100100 | 310442200 | 2485 | 2485 | 2485 | 2485 | 2 |
| 544 | 20240215 | 100000 | 310437230 | 2485 | 2485 | 2485 | 2485 | 1313 |
| 545 | 20240215 | 095900 | 307174425 | 2485 | 2485 | 2485 | 2485 | 105 |
| 546 | 20240215 | 095800 | 306913500 | 2485 | 2485 | 2485 | 2485 | 0 |
| 547 | 20240215 | 095700 | 306913500 | 2485 | 2485 | 2485 | 2485 | 0 |
| 548 | 20240215 | 095600 | 306913500 | 2485 | 2480 | 2485 | 2480 | 835 |
| 549 | 20240215 | 095500 | 304838540 | 2485 | 2485 | 2485 | 2485 | 24 |
| 550 | 20240215 | 095400 | 304778900 | 2480 | 2480 | 2480 | 2480 | 2285 |
| 551 | 20240215 | 095300 | 299112100 | 2480 | 2475 | 2480 | 2475 | 206 |
| 552 | 20240215 | 095200 | 298602235 | 2475 | 2480 | 2480 | 2475 | 290 |
| 553 | 20240215 | 095100 | 297884435 | 2475 | 2480 | 2480 | 2475 | 288 |
| 554 | 20240215 | 095000 | 297170495 | 2480 | 2480 | 2480 | 2480 | 751 |
| 555 | 20240215 | 094900 | 295308015 | 2480 | 2480 | 2485 | 2480 | 10478 |
| 556 | 20240215 | 094800 | 269306070 | 2485 | 2485 | 2485 | 2480 | 7920 |
| 557 | 20240215 | 094700 | 249627070 | 2485 | 2490 | 2490 | 2485 | 151 |
| 558 | 20240215 | 094600 | 249251535 | 2490 | 2490 | 2490 | 2485 | 3814 |
| 559 | 20240215 | 094500 | 239754685 | 2490 | 2490 | 2490 | 2490 | 0 |
| 560 | 20240215 | 094400 | 239754685 | 2490 | 2500 | 2500 | 2490 | 698 |
| 561 | 20240215 | 094300 | 238016465 | 2500 | 2490 | 2500 | 2490 | 66 |
| 562 | 20240215 | 094200 | 237852015 | 2490 | 2490 | 2490 | 2490 | 1597 |
| 563 | 20240215 | 094100 | 233875485 | 2490 | 2490 | 2490 | 2490 | 157 |
| 564 | 20240215 | 094000 | 233484555 | 2500 | 2490 | 2500 | 2490 | 577 |
| 565 | 20240215 | 093900 | 232047600 | 2490 | 2490 | 2495 | 2490 | 991 |
| 566 | 20240215 | 093800 | 229578060 | 2495 | 2495 | 2500 | 2490 | 3421 |
| 567 | 20240215 | 093700 | 221048575 | 2500 | 2495 | 2500 | 2495 | 1417 |
| 568 | 20240215 | 093600 | 217513085 | 2500 | 2500 | 2500 | 2500 | 1007 |
| 569 | 20240215 | 093500 | 214995585 | 2500 | 2500 | 2500 | 2500 | 1101 |
| 570 | 20240215 | 093400 | 212243085 | 2500 | 2490 | 2500 | 2490 | 6291 |
| 571 | 20240215 | 093300 | 196563495 | 2485 | 2490 | 2490 | 2485 | 587 |
| 572 | 20240215 | 093200 | 195104695 | 2490 | 2490 | 2495 | 2490 | 805 |
| 573 | 20240215 | 093100 | 193100240 | 2490 | 2490 | 2490 | 2485 | 2016 |
| 574 | 20240215 | 093000 | 188081430 | 2490 | 2495 | 2495 | 2490 | 1158 |
| 575 | 20240215 | 092900 | 185196315 | 2490 | 2485 | 2490 | 2485 | 2057 |
| 576 | 20240215 | 092800 | 180081885 | 2485 | 2485 | 2490 | 2485 | 1062 |
| 577 | 20240215 | 092700 | 177442590 | 2495 | 2495 | 2495 | 2485 | 4699 |
| 578 | 20240215 | 092600 | 165756840 | 2485 | 2485 | 2495 | 2485 | 2061 |
| 579 | 20240215 | 092500 | 160634345 | 2485 | 2485 | 2485 | 2485 | 1973 |
| 580 | 20240215 | 092400 | 155731440 | 2485 | 2485 | 2485 | 2480 | 2851 |
| 581 | 20240215 | 092300 | 148650705 | 2490 | 2485 | 2490 | 2485 | 396 |
| 582 | 20240215 | 092200 | 147665835 | 2490 | 2495 | 2495 | 2490 | 7451 |
| 583 | 20240215 | 092100 | 129094550 | 2500 | 2500 | 2500 | 2495 | 853 |
| 584 | 20240215 | 092000 | 126963890 | 2495 | 2500 | 2500 | 2495 | 358 |
| 585 | 20240215 | 091900 | 126069340 | 2500 | 2495 | 2500 | 2495 | 2630 |
| 586 | 20240215 | 091800 | 119500060 | 2500 | 2505 | 2505 | 2500 | 2104 |
| 587 | 20240215 | 091700 | 114234335 | 2505 | 2505 | 2505 | 2505 | 872 |
| 588 | 20240215 | 091600 | 112049975 | 2505 | 2510 | 2515 | 2500 | 3247 |
| 589 | 20240215 | 091500 | 103925495 | 2515 | 2505 | 2515 | 2505 | 4138 |
| 590 | 20240215 | 091400 | 93547485 | 2510 | 2510 | 2510 | 2510 | 102 |
| 591 | 20240215 | 091300 | 93291465 | 2510 | 2510 | 2515 | 2510 | 573 |
| 592 | 20240215 | 091200 | 91852860 | 2505 | 2510 | 2515 | 2505 | 966 |
| 593 | 20240215 | 091100 | 89427580 | 2515 | 2515 | 2515 | 2510 | 156 |
| 594 | 20240215 | 091000 | 89035290 | 2500 | 2505 | 2505 | 2500 | 45 |
| 595 | 20240215 | 090900 | 88922690 | 2505 | 2505 | 2505 | 2505 | 92 |
| 596 | 20240215 | 090800 | 88692230 | 2505 | 2495 | 2510 | 2490 | 2424 |
| 597 | 20240215 | 090700 | 82623405 | 2480 | 2485 | 2485 | 2480 | 5825 |
| 598 | 20240215 | 090600 | 68149925 | 2485 | 2495 | 2495 | 2485 | 7839 |
| 599 | 20240215 | 090500 | 48634795 | 2495 | 2500 | 2500 | 2495 | 2527 |
| 600 | 20240215 | 090400 | 42321115 | 2500 | 2505 | 2505 | 2500 | 1964 |
| 601 | 20240215 | 090300 | 37408115 | 2505 | 2505 | 2510 | 2505 | 3808 |
| 602 | 20240215 | 090200 | 27867900 | 2510 | 2515 | 2515 | 2510 | 190 |
| 603 | 20240215 | 090100 | 27390825 | 2505 | 2510 | 2515 | 2505 | 737 |
| 604 | 20240215 | 090000 | 25543420 | 2510 | 2500 | 2510 | 2500 | 10211 |