30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 190700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 11583 |
| 3 | 20240215 | 190600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 4 | 20240215 | 190500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 5 | 20240215 | 190400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 6 | 20240215 | 190300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 7 | 20240215 | 190200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 8 | 20240215 | 190100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 9 | 20240215 | 190000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 10 | 20240215 | 185900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 11 | 20240215 | 185800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 12 | 20240215 | 185700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 13 | 20240215 | 185600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 14 | 20240215 | 185500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 15 | 20240215 | 185400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 16 | 20240215 | 185300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 17 | 20240215 | 185200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 18 | 20240215 | 185100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 19 | 20240215 | 185000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 20 | 20240215 | 184900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 21 | 20240215 | 184800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 22 | 20240215 | 184700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 23 | 20240215 | 184600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 24 | 20240215 | 184500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 25 | 20240215 | 184400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 26 | 20240215 | 184300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 27 | 20240215 | 184200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 28 | 20240215 | 184100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 29 | 20240215 | 184000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 30 | 20240215 | 183900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 31 | 20240215 | 183800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 32 | 20240215 | 183700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 11583 |
| 33 | 20240215 | 183600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 34 | 20240215 | 183500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 35 | 20240215 | 183400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 36 | 20240215 | 183300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 37 | 20240215 | 183200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 38 | 20240215 | 183100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 39 | 20240215 | 183000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 40 | 20240215 | 182900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 41 | 20240215 | 182800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 42 | 20240215 | 182700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 43 | 20240215 | 182600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 44 | 20240215 | 182500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 45 | 20240215 | 182400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 46 | 20240215 | 182300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 47 | 20240215 | 182200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 48 | 20240215 | 182100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 49 | 20240215 | 182000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 50 | 20240215 | 181900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 51 | 20240215 | 181800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 52 | 20240215 | 181700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 53 | 20240215 | 181600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 54 | 20240215 | 181500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 55 | 20240215 | 181400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 56 | 20240215 | 181300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 57 | 20240215 | 181200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 58 | 20240215 | 181100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 59 | 20240215 | 181000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 60 | 20240215 | 180900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 61 | 20240215 | 180800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 62 | 20240215 | 180700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 11583 |
| 63 | 20240215 | 180600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 64 | 20240215 | 180500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 65 | 20240215 | 180400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 66 | 20240215 | 180300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 67 | 20240215 | 180200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 68 | 20240215 | 180100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 69 | 20240215 | 180000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 70 | 20240215 | 175900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 71 | 20240215 | 175800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 72 | 20240215 | 175700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 73 | 20240215 | 175600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 74 | 20240215 | 175500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 75 | 20240215 | 175400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 76 | 20240215 | 175300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 77 | 20240215 | 175200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 78 | 20240215 | 175100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 79 | 20240215 | 175000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 80 | 20240215 | 174900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 81 | 20240215 | 174800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 82 | 20240215 | 174700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 83 | 20240215 | 174600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 84 | 20240215 | 174500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 85 | 20240215 | 174400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 86 | 20240215 | 174300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 87 | 20240215 | 174200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 88 | 20240215 | 174100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 89 | 20240215 | 174000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 90 | 20240215 | 173900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 91 | 20240215 | 173800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 92 | 20240215 | 173700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 11583 |
| 93 | 20240215 | 173600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 94 | 20240215 | 173500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 95 | 20240215 | 173400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 96 | 20240215 | 173300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 97 | 20240215 | 173200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 98 | 20240215 | 173100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 99 | 20240215 | 173000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 100 | 20240215 | 172900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 101 | 20240215 | 172800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 102 | 20240215 | 172700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 103 | 20240215 | 172600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 104 | 20240215 | 172500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 105 | 20240215 | 172400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 106 | 20240215 | 172300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 107 | 20240215 | 172200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 108 | 20240215 | 172100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 109 | 20240215 | 172000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 110 | 20240215 | 171900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 111 | 20240215 | 171800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 112 | 20240215 | 171700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 113 | 20240215 | 171600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 114 | 20240215 | 171500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 115 | 20240215 | 171400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 116 | 20240215 | 171300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 117 | 20240215 | 171200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 118 | 20240215 | 171100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 119 | 20240215 | 171000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 120 | 20240215 | 170900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 121 | 20240215 | 170800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 122 | 20240215 | 170700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 11583 |
| 123 | 20240215 | 170600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 124 | 20240215 | 170500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 125 | 20240215 | 170400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 126 | 20240215 | 170300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 127 | 20240215 | 170200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 128 | 20240215 | 170100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 129 | 20240215 | 170000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 130 | 20240215 | 165900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 131 | 20240215 | 165800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 132 | 20240215 | 165700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 133 | 20240215 | 165600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 134 | 20240215 | 165500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 135 | 20240215 | 165400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 136 | 20240215 | 165300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 137 | 20240215 | 165200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 138 | 20240215 | 165100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 139 | 20240215 | 165000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 140 | 20240215 | 164900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 141 | 20240215 | 164800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 142 | 20240215 | 164700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 143 | 20240215 | 164600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 144 | 20240215 | 164500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 145 | 20240215 | 164400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 146 | 20240215 | 164300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 147 | 20240215 | 164200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 148 | 20240215 | 164100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 149 | 20240215 | 164000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 150 | 20240215 | 163900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 151 | 20240215 | 163800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 152 | 20240215 | 163700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 11583 |
| 153 | 20240215 | 163600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 154 | 20240215 | 163500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 155 | 20240215 | 163400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 156 | 20240215 | 163300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 157 | 20240215 | 163200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 158 | 20240215 | 163100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 159 | 20240215 | 163000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 160 | 20240215 | 162900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 161 | 20240215 | 162800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 162 | 20240215 | 162700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 163 | 20240215 | 162600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 164 | 20240215 | 162500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 165 | 20240215 | 162400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 166 | 20240215 | 162300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 167 | 20240215 | 162200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 168 | 20240215 | 162100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 169 | 20240215 | 162000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 170 | 20240215 | 161900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 171 | 20240215 | 161800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 172 | 20240215 | 161700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 173 | 20240215 | 161600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 174 | 20240215 | 161500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 175 | 20240215 | 161400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 176 | 20240215 | 161300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 177 | 20240215 | 161200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 178 | 20240215 | 161100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 179 | 20240215 | 161000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 180 | 20240215 | 160900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 181 | 20240215 | 160800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 182 | 20240215 | 160700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 11583 |
| 183 | 20240215 | 160600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 184 | 20240215 | 160500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 185 | 20240215 | 160400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 186 | 20240215 | 160300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 187 | 20240215 | 160200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 188 | 20240215 | 160100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 189 | 20240215 | 160000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 190 | 20240215 | 155900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 191 | 20240215 | 155800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 192 | 20240215 | 155700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 193 | 20240215 | 155600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 194 | 20240215 | 155500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 195 | 20240215 | 155400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 196 | 20240215 | 155300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 197 | 20240215 | 155200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 198 | 20240215 | 155100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 199 | 20240215 | 155000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 200 | 20240215 | 154900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 201 | 20240215 | 154800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 202 | 20240215 | 154700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 203 | 20240215 | 154600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 204 | 20240215 | 154500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 205 | 20240215 | 154400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 206 | 20240215 | 154300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 207 | 20240215 | 154200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 208 | 20240215 | 154100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 209 | 20240215 | 154000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 210 | 20240215 | 153900 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 211 | 20240215 | 153800 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 212 | 20240215 | 153700 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 11583 |
| 213 | 20240215 | 153600 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 214 | 20240215 | 153500 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 215 | 20240215 | 153400 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 216 | 20240215 | 153300 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 217 | 20240215 | 153200 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 218 | 20240215 | 153100 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 219 | 20240215 | 153000 | 4269489525 | 3575 | 3575 | 3575 | 3575 | 11583 |
| 220 | 20240215 | 152900 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20240215 | 152800 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20240215 | 152700 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20240215 | 152600 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20240215 | 152500 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20240215 | 152400 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20240215 | 152300 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20240215 | 152200 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20240215 | 152100 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20240215 | 152000 | 4228080300 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20240215 | 151900 | 4228080300 | 3580 | 3575 | 3580 | 3575 | 8030 |
| 231 | 20240215 | 151800 | 4199373040 | 3575 | 3575 | 3580 | 3575 | 2659 |
| 232 | 20240215 | 151700 | 4189866615 | 3575 | 3575 | 3575 | 3570 | 2216 |
| 233 | 20240215 | 151600 | 4181953865 | 3575 | 3575 | 3575 | 3570 | 1468 |
| 234 | 20240215 | 151500 | 4176711855 | 3575 | 3575 | 3580 | 3570 | 5050 |
| 235 | 20240215 | 151400 | 4158669785 | 3575 | 3580 | 3590 | 3575 | 14946 |
| 236 | 20240215 | 151300 | 4105142095 | 3580 | 3590 | 3590 | 3580 | 13046 |
| 237 | 20240215 | 151200 | 4058427285 | 3595 | 3600 | 3600 | 3585 | 11061 |
| 238 | 20240215 | 151100 | 4018698825 | 3595 | 3595 | 3600 | 3595 | 16654 |
| 239 | 20240215 | 151000 | 3958744485 | 3600 | 3595 | 3600 | 3595 | 2101 |
| 240 | 20240215 | 150900 | 3951186835 | 3595 | 3595 | 3600 | 3595 | 3360 |
| 241 | 20240215 | 150800 | 3939106040 | 3595 | 3600 | 3600 | 3595 | 2276 |
| 242 | 20240215 | 150700 | 3930918680 | 3595 | 3600 | 3600 | 3595 | 2463 |
| 243 | 20240215 | 150600 | 3922057885 | 3600 | 3600 | 3600 | 3595 | 500 |
| 244 | 20240215 | 150500 | 3920259630 | 3600 | 3600 | 3600 | 3595 | 850 |
| 245 | 20240215 | 150400 | 3917200925 | 3600 | 3600 | 3600 | 3595 | 935 |
| 246 | 20240215 | 150300 | 3913837440 | 3595 | 3595 | 3600 | 3595 | 1117 |
| 247 | 20240215 | 150200 | 3909821800 | 3595 | 3595 | 3600 | 3585 | 6231 |
| 248 | 20240215 | 150100 | 3887419530 | 3595 | 3600 | 3600 | 3595 | 19231 |
| 249 | 20240215 | 150000 | 3818191385 | 3600 | 3615 | 3625 | 3595 | 60453 |
| 250 | 20240215 | 145900 | 3600518745 | 3585 | 3635 | 3640 | 3580 | 150909 |
| 251 | 20240215 | 145800 | 3056784130 | 3630 | 3630 | 3635 | 3630 | 572 |
| 252 | 20240215 | 145700 | 3054706660 | 3630 | 3635 | 3635 | 3625 | 4248 |
| 253 | 20240215 | 145600 | 3039282760 | 3635 | 3645 | 3645 | 3635 | 6634 |
| 254 | 20240215 | 145500 | 3015155505 | 3645 | 3640 | 3645 | 3640 | 219 |
| 255 | 20240215 | 145400 | 3014358250 | 3640 | 3650 | 3650 | 3640 | 4509 |
| 256 | 20240215 | 145300 | 2997903950 | 3650 | 3650 | 3650 | 3650 | 501 |
| 257 | 20240215 | 145200 | 2996075300 | 3650 | 3655 | 3655 | 3650 | 3280 |
| 258 | 20240215 | 145100 | 2984102975 | 3665 | 3640 | 3665 | 3640 | 1761 |
| 259 | 20240215 | 145000 | 2977668045 | 3640 | 3640 | 3650 | 3635 | 3312 |
| 260 | 20240215 | 144900 | 2965627260 | 3635 | 3635 | 3635 | 3630 | 7143 |
| 261 | 20240215 | 144800 | 2939665860 | 3635 | 3635 | 3635 | 3635 | 3188 |
| 262 | 20240215 | 144700 | 2928077480 | 3630 | 3635 | 3640 | 3630 | 3339 |
| 263 | 20240215 | 144600 | 2915940680 | 3640 | 3635 | 3640 | 3635 | 621 |
| 264 | 20240215 | 144500 | 2913680795 | 3640 | 3640 | 3640 | 3640 | 693 |
| 265 | 20240215 | 144400 | 2911158275 | 3660 | 3660 | 3660 | 3660 | 201 |
| 266 | 20240215 | 144300 | 2910422615 | 3665 | 3640 | 3665 | 3640 | 2631 |
| 267 | 20240215 | 144200 | 2900845650 | 3665 | 3640 | 3665 | 3640 | 23168 |
| 268 | 20240215 | 144100 | 2816362385 | 3640 | 3640 | 3640 | 3640 | 969 |
| 269 | 20240215 | 144000 | 2812835225 | 3625 | 3630 | 3635 | 3620 | 8606 |
| 270 | 20240215 | 143900 | 2781609540 | 3630 | 3645 | 3645 | 3630 | 14338 |
| 271 | 20240215 | 143800 | 2729400190 | 3650 | 3650 | 3655 | 3650 | 284 |
| 272 | 20240215 | 143700 | 2728363210 | 3650 | 3650 | 3650 | 3650 | 411 |
| 273 | 20240215 | 143600 | 2726863060 | 3650 | 3660 | 3660 | 3650 | 1697 |
| 274 | 20240215 | 143500 | 2720662095 | 3665 | 3665 | 3665 | 3660 | 119 |
| 275 | 20240215 | 143400 | 2720226045 | 3665 | 3670 | 3670 | 3660 | 554 |
| 276 | 20240215 | 143300 | 2718197130 | 3665 | 3675 | 3675 | 3665 | 179 |
| 277 | 20240215 | 143200 | 2717540335 | 3660 | 3665 | 3665 | 3660 | 1024 |
| 278 | 20240215 | 143100 | 2713790940 | 3665 | 3680 | 3680 | 3665 | 863 |
| 279 | 20240215 | 143000 | 2710624250 | 3670 | 3680 | 3680 | 3670 | 3310 |
| 280 | 20240215 | 142900 | 2698451530 | 3680 | 3680 | 3680 | 3680 | 57 |
| 281 | 20240215 | 142800 | 2698241770 | 3660 | 3680 | 3680 | 3660 | 1065 |
| 282 | 20240215 | 142700 | 2694323450 | 3660 | 3670 | 3670 | 3660 | 700 |
| 283 | 20240215 | 142600 | 2691759675 | 3670 | 3650 | 3670 | 3645 | 13700 |
| 284 | 20240215 | 142500 | 2641706725 | 3650 | 3655 | 3660 | 3650 | 3698 |
| 285 | 20240215 | 142400 | 2628195030 | 3660 | 3660 | 3670 | 3660 | 2051 |
| 286 | 20240215 | 142300 | 2620687370 | 3660 | 3665 | 3670 | 3660 | 4428 |
| 287 | 20240215 | 142200 | 2604478745 | 3665 | 3675 | 3675 | 3660 | 1372 |
| 288 | 20240215 | 142100 | 2599453205 | 3665 | 3680 | 3680 | 3665 | 2983 |
| 289 | 20240215 | 142000 | 2588517670 | 3670 | 3670 | 3680 | 3665 | 2532 |
| 290 | 20240215 | 141900 | 2579234650 | 3670 | 3675 | 3680 | 3670 | 2967 |
| 291 | 20240215 | 141800 | 2568341305 | 3685 | 3685 | 3685 | 3685 | 28 |
| 292 | 20240215 | 141700 | 2568238125 | 3685 | 3695 | 3695 | 3675 | 6098 |
| 293 | 20240215 | 141600 | 2545805935 | 3695 | 3695 | 3700 | 3685 | 4553 |
| 294 | 20240215 | 141500 | 2529026360 | 3690 | 3695 | 3695 | 3690 | 1000 |
| 295 | 20240215 | 141400 | 2525331410 | 3700 | 3690 | 3700 | 3690 | 21 |
| 296 | 20240215 | 141300 | 2525253910 | 3685 | 3695 | 3695 | 3685 | 3452 |
| 297 | 20240215 | 141200 | 2512519350 | 3700 | 3700 | 3700 | 3690 | 117 |
| 298 | 20240215 | 141100 | 2512086580 | 3695 | 3710 | 3710 | 3690 | 11092 |
| 299 | 20240215 | 141000 | 2471102520 | 3710 | 3710 | 3710 | 3710 | 30 |
| 300 | 20240215 | 140900 | 2470991220 | 3710 | 3700 | 3710 | 3695 | 5467 |
| 301 | 20240215 | 140800 | 2450761160 | 3700 | 3695 | 3700 | 3695 | 1151 |
| 302 | 20240215 | 140700 | 2446508210 | 3695 | 3695 | 3695 | 3695 | 0 |
| 303 | 20240215 | 140600 | 2446508210 | 3695 | 3695 | 3695 | 3695 | 1684 |
| 304 | 20240215 | 140500 | 2440285830 | 3695 | 3700 | 3700 | 3695 | 5 |
| 305 | 20240215 | 140400 | 2440267345 | 3700 | 3700 | 3700 | 3695 | 102 |
| 306 | 20240215 | 140300 | 2439890445 | 3700 | 3695 | 3700 | 3695 | 1863 |
| 307 | 20240215 | 140200 | 2433006255 | 3695 | 3700 | 3700 | 3695 | 1458 |
| 308 | 20240215 | 140100 | 2427611660 | 3720 | 3710 | 3720 | 3700 | 1354 |
| 309 | 20240215 | 140000 | 2422598485 | 3710 | 3720 | 3720 | 3710 | 51 |
| 310 | 20240215 | 135900 | 2422408975 | 3720 | 3730 | 3730 | 3720 | 355 |
| 311 | 20240215 | 135800 | 2421084835 | 3730 | 3730 | 3730 | 3730 | 160 |
| 312 | 20240215 | 135700 | 2420488035 | 3710 | 3710 | 3710 | 3710 | 29 |
| 313 | 20240215 | 135600 | 2420380445 | 3710 | 3730 | 3730 | 3710 | 768 |
| 314 | 20240215 | 135500 | 2417529005 | 3710 | 3710 | 3710 | 3710 | 200 |
| 315 | 20240215 | 135400 | 2416787005 | 3710 | 3710 | 3710 | 3710 | 92 |
| 316 | 20240215 | 135300 | 2416445685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 317 | 20240215 | 135200 | 2416445685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 318 | 20240215 | 135100 | 2416445685 | 3700 | 3700 | 3700 | 3700 | 0 |
| 319 | 20240215 | 135000 | 2416445685 | 3700 | 3700 | 3700 | 3700 | 30 |
| 320 | 20240215 | 134900 | 2416334685 | 3700 | 3710 | 3730 | 3700 | 3326 |
| 321 | 20240215 | 134800 | 2404009700 | 3710 | 3710 | 3710 | 3710 | 0 |
| 322 | 20240215 | 134700 | 2404009700 | 3710 | 3700 | 3710 | 3700 | 715 |
| 323 | 20240215 | 134600 | 2401363980 | 3700 | 3700 | 3700 | 3700 | 63 |
| 324 | 20240215 | 134500 | 2401130880 | 3700 | 3700 | 3700 | 3695 | 14026 |
| 325 | 20240215 | 134400 | 2349237180 | 3710 | 3705 | 3710 | 3705 | 4000 |
| 326 | 20240215 | 134300 | 2334409560 | 3705 | 3705 | 3705 | 3705 | 205 |
| 327 | 20240215 | 134200 | 2333650035 | 3705 | 3705 | 3705 | 3705 | 163 |
| 328 | 20240215 | 134100 | 2333046120 | 3705 | 3705 | 3705 | 3705 | 619 |
| 329 | 20240215 | 134000 | 2330752725 | 3705 | 3705 | 3705 | 3705 | 0 |
| 330 | 20240215 | 133900 | 2330752725 | 3705 | 3705 | 3705 | 3705 | 289 |
| 331 | 20240215 | 133800 | 2329681980 | 3710 | 3710 | 3710 | 3710 | 10 |
| 332 | 20240215 | 133700 | 2329644880 | 3705 | 3705 | 3705 | 3705 | 885 |
| 333 | 20240215 | 133600 | 2326365955 | 3705 | 3705 | 3705 | 3705 | 635 |
| 334 | 20240215 | 133500 | 2324013280 | 3710 | 3710 | 3710 | 3710 | 0 |
| 335 | 20240215 | 133400 | 2324013280 | 3710 | 3710 | 3710 | 3710 | 211 |
| 336 | 20240215 | 133300 | 2323230470 | 3710 | 3710 | 3710 | 3710 | 501 |
| 337 | 20240215 | 133200 | 2321371760 | 3705 | 3705 | 3705 | 3705 | 125 |
| 338 | 20240215 | 133100 | 2320908635 | 3705 | 3705 | 3705 | 3705 | 11 |
| 339 | 20240215 | 133000 | 2320867880 | 3705 | 3705 | 3705 | 3705 | 523 |
| 340 | 20240215 | 132900 | 2318930165 | 3705 | 3705 | 3705 | 3700 | 1064 |
| 341 | 20240215 | 132800 | 2314989725 | 3700 | 3705 | 3705 | 3700 | 630 |
| 342 | 20240215 | 132700 | 2312656020 | 3710 | 3710 | 3710 | 3710 | 2 |
| 343 | 20240215 | 132600 | 2312648600 | 3710 | 3710 | 3710 | 3710 | 1 |
| 344 | 20240215 | 132500 | 2312644890 | 3705 | 3705 | 3705 | 3705 | 99 |
| 345 | 20240215 | 132400 | 2312278095 | 3700 | 3700 | 3700 | 3700 | 1951 |
| 346 | 20240215 | 132300 | 2305059395 | 3700 | 3705 | 3705 | 3700 | 386 |
| 347 | 20240215 | 132200 | 2303630890 | 3705 | 3710 | 3710 | 3705 | 121 |
| 348 | 20240215 | 132100 | 2303182085 | 3710 | 3705 | 3710 | 3705 | 549 |
| 349 | 20240215 | 132000 | 2301147795 | 3705 | 3705 | 3710 | 3705 | 66 |
| 350 | 20240215 | 131900 | 2300903260 | 3700 | 3700 | 3700 | 3700 | 0 |
| 351 | 20240215 | 131800 | 2300903260 | 3700 | 3710 | 3710 | 3700 | 1400 |
| 352 | 20240215 | 131700 | 2295715230 | 3710 | 3710 | 3710 | 3710 | 0 |
| 353 | 20240215 | 131600 | 2295715230 | 3710 | 3710 | 3710 | 3710 | 100 |
| 354 | 20240215 | 131500 | 2295344230 | 3715 | 3715 | 3715 | 3710 | 1126 |
| 355 | 20240215 | 131400 | 2291166740 | 3710 | 3710 | 3710 | 3710 | 1904 |
| 356 | 20240215 | 131300 | 2284102900 | 3710 | 3710 | 3710 | 3710 | 1000 |
| 357 | 20240215 | 131200 | 2280392900 | 3710 | 3720 | 3720 | 3710 | 655 |
| 358 | 20240215 | 131100 | 2277959575 | 3720 | 3720 | 3720 | 3720 | 36 |
| 359 | 20240215 | 131000 | 2277825655 | 3720 | 3720 | 3720 | 3720 | 100 |
| 360 | 20240215 | 130900 | 2277453655 | 3720 | 3725 | 3725 | 3720 | 1921 |
| 361 | 20240215 | 130800 | 2270306940 | 3725 | 3725 | 3725 | 3725 | 3 |
| 362 | 20240215 | 130700 | 2270295765 | 3725 | 3725 | 3725 | 3725 | 66 |
| 363 | 20240215 | 130600 | 2270049915 | 3730 | 3730 | 3730 | 3730 | 7 |
| 364 | 20240215 | 130500 | 2270023805 | 3730 | 3730 | 3730 | 3730 | 34 |
| 365 | 20240215 | 130400 | 2269896985 | 3730 | 3730 | 3730 | 3730 | 160 |
| 366 | 20240215 | 130300 | 2269300185 | 3730 | 3730 | 3730 | 3730 | 268 |
| 367 | 20240215 | 130200 | 2268300545 | 3730 | 3730 | 3730 | 3730 | 274 |
| 368 | 20240215 | 130100 | 2267278525 | 3740 | 3740 | 3740 | 3740 | 0 |
| 369 | 20240215 | 130000 | 2267278525 | 3740 | 3745 | 3745 | 3740 | 538 |
| 370 | 20240215 | 125900 | 2265266395 | 3745 | 3745 | 3745 | 3745 | 1504 |
| 371 | 20240215 | 125800 | 2259633915 | 3745 | 3745 | 3745 | 3745 | 106 |
| 372 | 20240215 | 125700 | 2259236945 | 3745 | 3735 | 3745 | 3735 | 1165 |
| 373 | 20240215 | 125600 | 2254881020 | 3730 | 3725 | 3730 | 3725 | 1734 |
| 374 | 20240215 | 125500 | 2248413490 | 3730 | 3730 | 3730 | 3730 | 28 |
| 375 | 20240215 | 125400 | 2248309050 | 3730 | 3705 | 3730 | 3705 | 1181 |
| 376 | 20240215 | 125300 | 2243915800 | 3710 | 3705 | 3710 | 3705 | 1046 |
| 377 | 20240215 | 125200 | 2240040365 | 3710 | 3715 | 3715 | 3710 | 1898 |
| 378 | 20240215 | 125100 | 2232994345 | 3715 | 3705 | 3715 | 3705 | 2037 |
| 379 | 20240215 | 125000 | 2225446890 | 3725 | 3705 | 3730 | 3705 | 44 |
| 380 | 20240215 | 124900 | 2225283825 | 3710 | 3715 | 3730 | 3710 | 2850 |
| 381 | 20240215 | 124800 | 2214710255 | 3715 | 3710 | 3715 | 3710 | 1048 |
| 382 | 20240215 | 124700 | 2210822080 | 3710 | 3730 | 3730 | 3710 | 5275 |
| 383 | 20240215 | 124600 | 2191246215 | 3720 | 3720 | 3720 | 3720 | 0 |
| 384 | 20240215 | 124500 | 2191246215 | 3720 | 3720 | 3720 | 3720 | 11 |
| 385 | 20240215 | 124400 | 2191205295 | 3725 | 3725 | 3725 | 3725 | 1 |
| 386 | 20240215 | 124300 | 2191201570 | 3715 | 3715 | 3715 | 3715 | 3200 |
| 387 | 20240215 | 124200 | 2179313570 | 3725 | 3730 | 3730 | 3720 | 2488 |
| 388 | 20240215 | 124100 | 2170047850 | 3740 | 3720 | 3740 | 3720 | 1750 |
| 389 | 20240215 | 124000 | 2163520850 | 3720 | 3725 | 3730 | 3720 | 1192 |
| 390 | 20240215 | 123900 | 2159082870 | 3730 | 3725 | 3730 | 3725 | 93 |
| 391 | 20240215 | 123800 | 2158736435 | 3725 | 3735 | 3735 | 3725 | 388 |
| 392 | 20240215 | 123700 | 2157289255 | 3740 | 3735 | 3745 | 3730 | 1211 |
| 393 | 20240215 | 123600 | 2152772000 | 3745 | 3745 | 3745 | 3740 | 48 |
| 394 | 20240215 | 123500 | 2152592315 | 3740 | 3740 | 3740 | 3740 | 25 |
| 395 | 20240215 | 123400 | 2152498815 | 3735 | 3735 | 3735 | 3735 | 0 |
| 396 | 20240215 | 123300 | 2152498815 | 3735 | 3735 | 3735 | 3735 | 0 |
| 397 | 20240215 | 123200 | 2152498815 | 3735 | 3740 | 3740 | 3735 | 100 |
| 398 | 20240215 | 123100 | 2152125190 | 3745 | 3745 | 3745 | 3745 | 21 |
| 399 | 20240215 | 123000 | 2152046545 | 3745 | 3745 | 3745 | 3735 | 2020 |
| 400 | 20240215 | 122900 | 2144499865 | 3740 | 3740 | 3740 | 3740 | 230 |
| 401 | 20240215 | 122800 | 2143639665 | 3735 | 3735 | 3735 | 3735 | 300 |
| 402 | 20240215 | 122700 | 2142519165 | 3735 | 3735 | 3735 | 3735 | 90 |
| 403 | 20240215 | 122600 | 2142183015 | 3740 | 3740 | 3740 | 3735 | 1221 |
| 404 | 20240215 | 122500 | 2137616910 | 3750 | 3750 | 3750 | 3745 | 1098 |
| 405 | 20240215 | 122400 | 2133502770 | 3760 | 3770 | 3775 | 3750 | 1084 |
| 406 | 20240215 | 122300 | 2129419525 | 3775 | 3775 | 3775 | 3775 | 100 |
| 407 | 20240215 | 122200 | 2129042025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 408 | 20240215 | 122100 | 2129042025 | 3780 | 3780 | 3780 | 3780 | 311 |
| 409 | 20240215 | 122000 | 2127866445 | 3780 | 3780 | 3780 | 3780 | 0 |
| 410 | 20240215 | 121900 | 2127866445 | 3780 | 3780 | 3780 | 3780 | 0 |
| 411 | 20240215 | 121800 | 2127866445 | 3780 | 3780 | 3780 | 3780 | 3 |
| 412 | 20240215 | 121700 | 2127855105 | 3780 | 3780 | 3780 | 3780 | 10 |
| 413 | 20240215 | 121600 | 2127817305 | 3780 | 3755 | 3780 | 3750 | 525 |
| 414 | 20240215 | 121500 | 2125848475 | 3755 | 3760 | 3760 | 3755 | 1368 |
| 415 | 20240215 | 121400 | 2120711585 | 3760 | 3755 | 3760 | 3755 | 902 |
| 416 | 20240215 | 121300 | 2117324570 | 3755 | 3760 | 3760 | 3755 | 405 |
| 417 | 20240215 | 121200 | 2115803075 | 3780 | 3780 | 3780 | 3780 | 2 |
| 418 | 20240215 | 121100 | 2115795515 | 3785 | 3765 | 3785 | 3760 | 2577 |
| 419 | 20240215 | 121000 | 2106090605 | 3765 | 3755 | 3765 | 3755 | 1157 |
| 420 | 20240215 | 120900 | 2101745140 | 3755 | 3755 | 3755 | 3755 | 102 |
| 421 | 20240215 | 120800 | 2101362130 | 3755 | 3750 | 3755 | 3750 | 262 |
| 422 | 20240215 | 120700 | 2100379575 | 3760 | 3760 | 3760 | 3760 | 76 |
| 423 | 20240215 | 120600 | 2100093815 | 3770 | 3775 | 3790 | 3770 | 2934 |
| 424 | 20240215 | 120500 | 2089017895 | 3790 | 3775 | 3790 | 3775 | 1576 |
| 425 | 20240215 | 120400 | 2083065495 | 3780 | 3810 | 3810 | 3780 | 2172 |
| 426 | 20240215 | 120300 | 2074836365 | 3810 | 3810 | 3810 | 3810 | 0 |
| 427 | 20240215 | 120200 | 2074836365 | 3810 | 3815 | 3815 | 3800 | 712 |
| 428 | 20240215 | 120100 | 2072121495 | 3815 | 3815 | 3815 | 3815 | 1494 |
| 429 | 20240215 | 120000 | 2066421885 | 3820 | 3795 | 3825 | 3790 | 1783 |
| 430 | 20240215 | 115900 | 2059609885 | 3800 | 3820 | 3820 | 3800 | 4730 |
| 431 | 20240215 | 115800 | 2041585350 | 3820 | 3815 | 3820 | 3815 | 445 |
| 432 | 20240215 | 115700 | 2039886230 | 3820 | 3820 | 3820 | 3820 | 136 |
| 433 | 20240215 | 115600 | 2039366710 | 3820 | 3820 | 3820 | 3810 | 1326 |
| 434 | 20240215 | 115500 | 2034303610 | 3820 | 3790 | 3820 | 3790 | 4658 |
| 435 | 20240215 | 115400 | 2016608640 | 3790 | 3790 | 3790 | 3785 | 38 |
| 436 | 20240215 | 115300 | 2016464645 | 3790 | 3795 | 3795 | 3790 | 133 |
| 437 | 20240215 | 115200 | 2015959960 | 3790 | 3785 | 3790 | 3785 | 3228 |
| 438 | 20240215 | 115100 | 2003738910 | 3780 | 3780 | 3780 | 3780 | 100 |
| 439 | 20240215 | 115000 | 2003360910 | 3780 | 3780 | 3780 | 3780 | 11 |
| 440 | 20240215 | 114900 | 2003319330 | 3785 | 3780 | 3785 | 3780 | 102 |
| 441 | 20240215 | 114800 | 2002933760 | 3780 | 3780 | 3780 | 3780 | 101 |
| 442 | 20240215 | 114700 | 2002551980 | 3785 | 3785 | 3785 | 3780 | 1170 |
| 443 | 20240215 | 114600 | 1998128895 | 3785 | 3785 | 3785 | 3785 | 44 |
| 444 | 20240215 | 114500 | 1997962355 | 3785 | 3785 | 3785 | 3780 | 1739 |
| 445 | 20240215 | 114400 | 1991383775 | 3785 | 3790 | 3790 | 3785 | 401 |
| 446 | 20240215 | 114300 | 1989865985 | 3785 | 3785 | 3785 | 3785 | 0 |
| 447 | 20240215 | 114200 | 1989865985 | 3785 | 3785 | 3785 | 3785 | 287 |
| 448 | 20240215 | 114100 | 1988779690 | 3785 | 3785 | 3785 | 3785 | 100 |
| 449 | 20240215 | 114000 | 1988401190 | 3785 | 3755 | 3785 | 3755 | 294 |
| 450 | 20240215 | 113900 | 1987291920 | 3790 | 3770 | 3790 | 3770 | 1402 |
| 451 | 20240215 | 113800 | 1981987375 | 3770 | 3770 | 3770 | 3770 | 7 |
| 452 | 20240215 | 113700 | 1981960985 | 3770 | 3770 | 3770 | 3770 | 0 |
| 453 | 20240215 | 113600 | 1981960985 | 3770 | 3770 | 3770 | 3770 | 0 |
| 454 | 20240215 | 113500 | 1981960985 | 3770 | 3770 | 3770 | 3750 | 30 |
| 455 | 20240215 | 113400 | 1981848205 | 3770 | 3770 | 3770 | 3760 | 27 |
| 456 | 20240215 | 113300 | 1981746645 | 3755 | 3755 | 3755 | 3755 | 1950 |
| 457 | 20240215 | 113200 | 1974424395 | 3755 | 3740 | 3755 | 3740 | 666 |
| 458 | 20240215 | 113100 | 1971933270 | 3745 | 3770 | 3770 | 3745 | 6349 |
| 459 | 20240215 | 113000 | 1948095875 | 3770 | 3775 | 3775 | 3760 | 302 |
| 460 | 20240215 | 112900 | 1946959910 | 3765 | 3770 | 3770 | 3765 | 1277 |
| 461 | 20240215 | 112800 | 1942148280 | 3770 | 3775 | 3775 | 3770 | 58 |
| 462 | 20240215 | 112700 | 1941929580 | 3780 | 3780 | 3780 | 3775 | 1306 |
| 463 | 20240215 | 112600 | 1936993050 | 3785 | 3785 | 3785 | 3785 | 40 |
| 464 | 20240215 | 112500 | 1936841650 | 3795 | 3790 | 3795 | 3775 | 1405 |
| 465 | 20240215 | 112400 | 1931521185 | 3790 | 3790 | 3795 | 3780 | 4705 |
| 466 | 20240215 | 112300 | 1913670145 | 3780 | 3780 | 3780 | 3780 | 11 |
| 467 | 20240215 | 112200 | 1913628565 | 3765 | 3780 | 3785 | 3760 | 2342 |
| 468 | 20240215 | 112100 | 1904784090 | 3780 | 3765 | 3780 | 3765 | 1350 |
| 469 | 20240215 | 112000 | 1899686340 | 3760 | 3750 | 3760 | 3750 | 1227 |
| 470 | 20240215 | 111900 | 1895080660 | 3750 | 3750 | 3750 | 3750 | 1717 |
| 471 | 20240215 | 111800 | 1888641910 | 3760 | 3760 | 3760 | 3750 | 477 |
| 472 | 20240215 | 111700 | 1886848410 | 3755 | 3750 | 3755 | 3750 | 150 |
| 473 | 20240215 | 111600 | 1886285600 | 3745 | 3745 | 3745 | 3740 | 2099 |
| 474 | 20240215 | 111500 | 1878424850 | 3740 | 3745 | 3745 | 3740 | 136 |
| 475 | 20240215 | 111400 | 1877915950 | 3730 | 3715 | 3730 | 3715 | 5509 |
| 476 | 20240215 | 111300 | 1857426850 | 3700 | 3715 | 3715 | 3700 | 233 |
| 477 | 20240215 | 111200 | 1856562755 | 3720 | 3715 | 3720 | 3695 | 4267 |
| 478 | 20240215 | 111100 | 1840751990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 479 | 20240215 | 111000 | 1840751990 | 3720 | 3720 | 3720 | 3700 | 885 |
| 480 | 20240215 | 110900 | 1837472665 | 3720 | 3720 | 3720 | 3705 | 100 |
| 481 | 20240215 | 110800 | 1837100950 | 3720 | 3720 | 3720 | 3720 | 517 |
| 482 | 20240215 | 110700 | 1835177710 | 3720 | 3715 | 3720 | 3705 | 39 |
| 483 | 20240215 | 110600 | 1835032890 | 3720 | 3720 | 3720 | 3720 | 1201 |
| 484 | 20240215 | 110500 | 1830565170 | 3720 | 3715 | 3720 | 3715 | 501 |
| 485 | 20240215 | 110400 | 1828703950 | 3710 | 3710 | 3710 | 3710 | 254 |
| 486 | 20240215 | 110300 | 1827761610 | 3710 | 3700 | 3710 | 3690 | 308 |
| 487 | 20240215 | 110200 | 1826622020 | 3700 | 3710 | 3715 | 3690 | 1471 |
| 488 | 20240215 | 110100 | 1821184145 | 3715 | 3715 | 3720 | 3695 | 341 |
| 489 | 20240215 | 110000 | 1819921065 | 3715 | 3695 | 3715 | 3695 | 51 |
| 490 | 20240215 | 105900 | 1819732600 | 3720 | 3720 | 3720 | 3720 | 161 |
| 491 | 20240215 | 105800 | 1819133680 | 3720 | 3715 | 3720 | 3715 | 811 |
| 492 | 20240215 | 105700 | 1816118065 | 3720 | 3715 | 3720 | 3690 | 3091 |
| 493 | 20240215 | 105600 | 1804695395 | 3725 | 3720 | 3725 | 3700 | 10582 |
| 494 | 20240215 | 105500 | 1765515325 | 3725 | 3720 | 3725 | 3720 | 101 |
| 495 | 20240215 | 105400 | 1765139600 | 3725 | 3720 | 3725 | 3720 | 101 |
| 496 | 20240215 | 105300 | 1764763875 | 3725 | 3700 | 3725 | 3700 | 1002 |
| 497 | 20240215 | 105200 | 1761056450 | 3715 | 3715 | 3715 | 3715 | 4754 |
| 498 | 20240215 | 105100 | 1743395340 | 3715 | 3715 | 3715 | 3715 | 13 |
| 499 | 20240215 | 105000 | 1743347045 | 3715 | 3700 | 3715 | 3700 | 45 |
| 500 | 20240215 | 104900 | 1743180515 | 3700 | 3700 | 3700 | 3700 | 1341 |
| 501 | 20240215 | 104800 | 1738218815 | 3715 | 3700 | 3715 | 3700 | 735 |
| 502 | 20240215 | 104700 | 1735499300 | 3700 | 3720 | 3720 | 3690 | 5270 |
| 503 | 20240215 | 104600 | 1716037630 | 3700 | 3705 | 3705 | 3695 | 4532 |
| 504 | 20240215 | 104500 | 1699271480 | 3720 | 3720 | 3720 | 3720 | 1035 |
| 505 | 20240215 | 104400 | 1695421280 | 3720 | 3725 | 3725 | 3720 | 1439 |
| 506 | 20240215 | 104300 | 1690068160 | 3725 | 3705 | 3725 | 3705 | 3452 |
| 507 | 20240215 | 104200 | 1677240025 | 3705 | 3700 | 3705 | 3700 | 3497 |
| 508 | 20240215 | 104100 | 1664292810 | 3705 | 3705 | 3705 | 3705 | 20 |
| 509 | 20240215 | 104000 | 1664218710 | 3705 | 3705 | 3720 | 3705 | 2001 |
| 510 | 20240215 | 103900 | 1656804990 | 3720 | 3720 | 3720 | 3720 | 103 |
| 511 | 20240215 | 103800 | 1656421830 | 3705 | 3725 | 3725 | 3705 | 1784 |
| 512 | 20240215 | 103700 | 1649810745 | 3725 | 3725 | 3725 | 3725 | 10 |
| 513 | 20240215 | 103600 | 1649773495 | 3705 | 3715 | 3715 | 3705 | 4174 |
| 514 | 20240215 | 103500 | 1634293825 | 3710 | 3710 | 3710 | 3705 | 8165 |
| 515 | 20240215 | 103400 | 1604039675 | 3710 | 3705 | 3715 | 3705 | 112 |
| 516 | 20240215 | 103300 | 1603624175 | 3715 | 3710 | 3715 | 3700 | 730 |
| 517 | 20240215 | 103200 | 1600920785 | 3715 | 3710 | 3715 | 3710 | 12 |
| 518 | 20240215 | 103100 | 1600876210 | 3715 | 3715 | 3715 | 3715 | 25 |
| 519 | 20240215 | 103000 | 1600783335 | 3715 | 3715 | 3715 | 3715 | 2376 |
| 520 | 20240215 | 102900 | 1591956495 | 3695 | 3705 | 3705 | 3695 | 3565 |
| 521 | 20240215 | 102800 | 1578766435 | 3715 | 3715 | 3715 | 3715 | 50 |
| 522 | 20240215 | 102700 | 1578580685 | 3715 | 3715 | 3715 | 3715 | 21 |
| 523 | 20240215 | 102600 | 1578502670 | 3700 | 3705 | 3710 | 3700 | 4822 |
| 524 | 20240215 | 102500 | 1560651240 | 3710 | 3705 | 3710 | 3700 | 2750 |
| 525 | 20240215 | 102400 | 1550473875 | 3705 | 3710 | 3710 | 3705 | 902 |
| 526 | 20240215 | 102300 | 1547131960 | 3710 | 3710 | 3715 | 3710 | 53 |
| 527 | 20240215 | 102200 | 1546935325 | 3710 | 3715 | 3730 | 3710 | 228 |
| 528 | 20240215 | 102100 | 1546088790 | 3710 | 3710 | 3710 | 3705 | 3014 |
| 529 | 20240215 | 102000 | 1534916900 | 3715 | 3730 | 3730 | 3715 | 3170 |
| 530 | 20240215 | 101900 | 1523127755 | 3730 | 3725 | 3730 | 3725 | 312 |
| 531 | 20240215 | 101800 | 1521964095 | 3730 | 3730 | 3730 | 3730 | 40 |
| 532 | 20240215 | 101700 | 1521814895 | 3730 | 3730 | 3730 | 3730 | 18 |
| 533 | 20240215 | 101600 | 1521747755 | 3720 | 3720 | 3720 | 3720 | 315 |
| 534 | 20240215 | 101500 | 1520575955 | 3720 | 3725 | 3725 | 3720 | 35 |
| 535 | 20240215 | 101400 | 1520445630 | 3725 | 3745 | 3745 | 3725 | 1410 |
| 536 | 20240215 | 101300 | 1515186520 | 3730 | 3730 | 3745 | 3730 | 1154 |
| 537 | 20240215 | 101200 | 1510879585 | 3745 | 3740 | 3745 | 3740 | 56 |
| 538 | 20240215 | 101100 | 1510669995 | 3745 | 3745 | 3745 | 3745 | 0 |
| 539 | 20240215 | 101000 | 1510669995 | 3745 | 3745 | 3745 | 3745 | 20 |
| 540 | 20240215 | 100900 | 1510595095 | 3745 | 3745 | 3745 | 3730 | 6488 |
| 541 | 20240215 | 100800 | 1486394810 | 3730 | 3745 | 3745 | 3730 | 273 |
| 542 | 20240215 | 100700 | 1485373810 | 3740 | 3745 | 3745 | 3740 | 206 |
| 543 | 20240215 | 100600 | 1484602835 | 3745 | 3745 | 3750 | 3745 | 93 |
| 544 | 20240215 | 100500 | 1484254540 | 3745 | 3745 | 3750 | 3745 | 41 |
| 545 | 20240215 | 100400 | 1484100990 | 3750 | 3750 | 3750 | 3750 | 400 |
| 546 | 20240215 | 100300 | 1482600990 | 3750 | 3740 | 3750 | 3730 | 1310 |
| 547 | 20240215 | 100200 | 1477706820 | 3740 | 3740 | 3740 | 3740 | 2936 |
| 548 | 20240215 | 100100 | 1466726180 | 3745 | 3745 | 3745 | 3745 | 163 |
| 549 | 20240215 | 100000 | 1466115745 | 3745 | 3745 | 3745 | 3745 | 2883 |
| 550 | 20240215 | 095900 | 1455318910 | 3745 | 3745 | 3745 | 3745 | 200 |
| 551 | 20240215 | 095800 | 1454569910 | 3745 | 3750 | 3750 | 3745 | 9604 |
| 552 | 20240215 | 095700 | 1418601615 | 3750 | 3750 | 3760 | 3750 | 1069 |
| 553 | 20240215 | 095600 | 1414585345 | 3750 | 3755 | 3755 | 3745 | 519 |
| 554 | 20240215 | 095500 | 1412639050 | 3755 | 3750 | 3755 | 3750 | 1418 |
| 555 | 20240215 | 095400 | 1407320580 | 3750 | 3745 | 3755 | 3745 | 3860 |
| 556 | 20240215 | 095300 | 1392849325 | 3745 | 3750 | 3750 | 3745 | 500 |
| 557 | 20240215 | 095200 | 1390974825 | 3760 | 3760 | 3760 | 3745 | 453 |
| 558 | 20240215 | 095100 | 1389276045 | 3760 | 3755 | 3760 | 3755 | 974 |
| 559 | 20240215 | 095000 | 1385613845 | 3760 | 3745 | 3760 | 3745 | 221 |
| 560 | 20240215 | 094900 | 1384782900 | 3760 | 3760 | 3760 | 3745 | 1082 |
| 561 | 20240215 | 094800 | 1380728475 | 3760 | 3760 | 3760 | 3755 | 200 |
| 562 | 20240215 | 094700 | 1379976725 | 3750 | 3755 | 3760 | 3750 | 147 |
| 563 | 20240215 | 094600 | 1379425345 | 3760 | 3760 | 3760 | 3750 | 1667 |
| 564 | 20240215 | 094500 | 1373169965 | 3760 | 3760 | 3760 | 3760 | 2423 |
| 565 | 20240215 | 094400 | 1364059485 | 3760 | 3760 | 3780 | 3755 | 2961 |
| 566 | 20240215 | 094300 | 1352903915 | 3780 | 3780 | 3780 | 3770 | 383 |
| 567 | 20240215 | 094200 | 1351459805 | 3780 | 3750 | 3780 | 3750 | 7041 |
| 568 | 20240215 | 094100 | 1324914825 | 3745 | 3745 | 3745 | 3740 | 2453 |
| 569 | 20240215 | 094000 | 1315733995 | 3740 | 3745 | 3745 | 3715 | 69 |
| 570 | 20240215 | 093900 | 1315476435 | 3745 | 3745 | 3745 | 3710 | 1235 |
| 571 | 20240215 | 093800 | 1310881645 | 3745 | 3725 | 3750 | 3725 | 7578 |
| 572 | 20240215 | 093700 | 1282503625 | 3725 | 3745 | 3745 | 3725 | 407 |
| 573 | 20240215 | 093600 | 1280981555 | 3745 | 3745 | 3745 | 3735 | 1312 |
| 574 | 20240215 | 093500 | 1276075035 | 3745 | 3735 | 3750 | 3735 | 188 |
| 575 | 20240215 | 093400 | 1275371315 | 3735 | 3725 | 3735 | 3725 | 10979 |
| 576 | 20240215 | 093300 | 1234417065 | 3725 | 3710 | 3725 | 3695 | 3742 |
| 577 | 20240215 | 093200 | 1220513380 | 3710 | 3705 | 3710 | 3700 | 4480 |
| 578 | 20240215 | 093100 | 1203913945 | 3710 | 3700 | 3710 | 3695 | 954 |
| 579 | 20240215 | 093000 | 1200385335 | 3690 | 3720 | 3720 | 3690 | 2867 |
| 580 | 20240215 | 092900 | 1189781880 | 3715 | 3730 | 3730 | 3675 | 16003 |
| 581 | 20240215 | 092800 | 1130713700 | 3730 | 3735 | 3735 | 3730 | 3497 |
| 582 | 20240215 | 092700 | 1117669855 | 3730 | 3730 | 3735 | 3715 | 3357 |
| 583 | 20240215 | 092600 | 1105155960 | 3730 | 3715 | 3730 | 3715 | 37 |
| 584 | 20240215 | 092500 | 1105018265 | 3735 | 3735 | 3735 | 3715 | 608 |
| 585 | 20240215 | 092400 | 1102755405 | 3735 | 3710 | 3735 | 3710 | 2980 |
| 586 | 20240215 | 092300 | 1091679830 | 3710 | 3710 | 3725 | 3710 | 1232 |
| 587 | 20240215 | 092200 | 1087106650 | 3710 | 3730 | 3735 | 3710 | 17181 |
| 588 | 20240215 | 092100 | 1023062115 | 3730 | 3735 | 3735 | 3725 | 4929 |
| 589 | 20240215 | 092000 | 1004673605 | 3735 | 3745 | 3765 | 3730 | 5267 |
| 590 | 20240215 | 091900 | 984952885 | 3740 | 3780 | 3780 | 3740 | 528 |
| 591 | 20240215 | 091800 | 982962590 | 3780 | 3740 | 3780 | 3740 | 14751 |
| 592 | 20240215 | 091700 | 927413290 | 3725 | 3725 | 3730 | 3670 | 17866 |
| 593 | 20240215 | 091600 | 861158200 | 3730 | 3720 | 3730 | 3720 | 3704 |
| 594 | 20240215 | 091500 | 847379140 | 3725 | 3740 | 3740 | 3725 | 10966 |
| 595 | 20240215 | 091400 | 806462560 | 3735 | 3745 | 3745 | 3730 | 7913 |
| 596 | 20240215 | 091300 | 776916045 | 3750 | 3745 | 3750 | 3730 | 560 |
| 597 | 20240215 | 091200 | 774823070 | 3745 | 3770 | 3770 | 3730 | 6886 |
| 598 | 20240215 | 091100 | 749015575 | 3770 | 3750 | 3775 | 3750 | 3901 |
| 599 | 20240215 | 091000 | 734372600 | 3750 | 3765 | 3785 | 3730 | 16539 |
| 600 | 20240215 | 090900 | 672189645 | 3800 | 3790 | 3810 | 3770 | 4323 |
| 601 | 20240215 | 090800 | 655843885 | 3790 | 3750 | 3800 | 3750 | 10681 |
| 602 | 20240215 | 090700 | 615481215 | 3740 | 3685 | 3740 | 3685 | 19925 |
| 603 | 20240215 | 090600 | 541768430 | 3685 | 3695 | 3695 | 3660 | 14125 |
| 604 | 20240215 | 090500 | 490039905 | 3665 | 3680 | 3695 | 3650 | 26957 |
| 605 | 20240215 | 090400 | 391240130 | 3700 | 3740 | 3750 | 3555 | 31550 |
| 606 | 20240215 | 090300 | 274796975 | 3740 | 3800 | 3800 | 3740 | 30990 |
| 607 | 20240215 | 090200 | 157937990 | 3795 | 3800 | 3800 | 3780 | 13549 |
| 608 | 20240215 | 090100 | 106597350 | 3800 | 3800 | 3805 | 3795 | 12312 |
| 609 | 20240215 | 090000 | 59811780 | 3800 | 3800 | 3825 | 3800 | 15733 |