29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 190100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 3279 |
| 3 | 20240215 | 190000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20240215 | 185900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20240215 | 185800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20240215 | 185700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20240215 | 185600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20240215 | 185500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20240215 | 185400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20240215 | 185300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20240215 | 185200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20240215 | 185100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20240215 | 185000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20240215 | 184900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20240215 | 184800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20240215 | 184700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20240215 | 184600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20240215 | 184500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20240215 | 184400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20240215 | 184300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20240215 | 184200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20240215 | 184100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20240215 | 184000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20240215 | 183900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20240215 | 183800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20240215 | 183700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20240215 | 183600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20240215 | 183500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20240215 | 183400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20240215 | 183300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20240215 | 183200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20240215 | 183100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 3279 |
| 33 | 20240215 | 183000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20240215 | 182900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20240215 | 182800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20240215 | 182700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20240215 | 182600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20240215 | 182500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20240215 | 182400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20240215 | 182300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20240215 | 182200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20240215 | 182100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20240215 | 182000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20240215 | 181900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20240215 | 181800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20240215 | 181700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20240215 | 181600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20240215 | 181500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20240215 | 181400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20240215 | 181300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20240215 | 181200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20240215 | 181100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20240215 | 181000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20240215 | 180900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20240215 | 180800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20240215 | 180700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20240215 | 180600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20240215 | 180500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20240215 | 180400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20240215 | 180300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20240215 | 180200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20240215 | 180100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 3279 |
| 63 | 20240215 | 180000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20240215 | 175900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20240215 | 175800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20240215 | 175700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20240215 | 175600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20240215 | 175500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20240215 | 175400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20240215 | 175300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20240215 | 175200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20240215 | 175100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20240215 | 175000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20240215 | 174900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20240215 | 174800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20240215 | 174700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20240215 | 174600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20240215 | 174500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20240215 | 174400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20240215 | 174300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20240215 | 174200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20240215 | 174100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20240215 | 174000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20240215 | 173900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20240215 | 173800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20240215 | 173700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20240215 | 173600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20240215 | 173500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20240215 | 173400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20240215 | 173300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20240215 | 173200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20240215 | 173100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 3279 |
| 93 | 20240215 | 173000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20240215 | 172900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20240215 | 172800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20240215 | 172700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20240215 | 172600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20240215 | 172500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20240215 | 172400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20240215 | 172300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20240215 | 172200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20240215 | 172100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20240215 | 172000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20240215 | 171900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20240215 | 171800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20240215 | 171700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20240215 | 171600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20240215 | 171500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20240215 | 171400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20240215 | 171300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20240215 | 171200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20240215 | 171100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20240215 | 171000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20240215 | 170900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20240215 | 170800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20240215 | 170700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20240215 | 170600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20240215 | 170500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20240215 | 170400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20240215 | 170300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20240215 | 170200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20240215 | 170100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 3279 |
| 123 | 20240215 | 170000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20240215 | 165900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20240215 | 165800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20240215 | 165700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20240215 | 165600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20240215 | 165500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20240215 | 165400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20240215 | 165300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20240215 | 165200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20240215 | 165100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20240215 | 165000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20240215 | 164900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20240215 | 164800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20240215 | 164700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20240215 | 164600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20240215 | 164500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20240215 | 164400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20240215 | 164300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20240215 | 164200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20240215 | 164100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20240215 | 164000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20240215 | 163900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20240215 | 163800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20240215 | 163700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20240215 | 163600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20240215 | 163500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20240215 | 163400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20240215 | 163300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20240215 | 163200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20240215 | 163100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 3279 |
| 153 | 20240215 | 163000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20240215 | 162900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20240215 | 162800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20240215 | 162700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20240215 | 162600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20240215 | 162500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20240215 | 162400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20240215 | 162300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20240215 | 162200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20240215 | 162100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20240215 | 162000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20240215 | 161900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20240215 | 161800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20240215 | 161700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20240215 | 161600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20240215 | 161500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20240215 | 161400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20240215 | 161300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20240215 | 161200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20240215 | 161100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20240215 | 161000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20240215 | 160900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20240215 | 160800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20240215 | 160700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20240215 | 160600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20240215 | 160500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20240215 | 160400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20240215 | 160300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20240215 | 160200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20240215 | 160100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 3279 |
| 183 | 20240215 | 160000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20240215 | 155900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20240215 | 155800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20240215 | 155700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20240215 | 155600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20240215 | 155500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20240215 | 155400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20240215 | 155300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20240215 | 155200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20240215 | 155100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20240215 | 155000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20240215 | 154900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20240215 | 154800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20240215 | 154700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20240215 | 154600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20240215 | 154500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20240215 | 154400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20240215 | 154300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20240215 | 154200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20240215 | 154100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20240215 | 154000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20240215 | 153900 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20240215 | 153800 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20240215 | 153700 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20240215 | 153600 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20240215 | 153500 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20240215 | 153400 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20240215 | 153300 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20240215 | 153200 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20240215 | 153100 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 3279 |
| 213 | 20240215 | 153000 | 1062835145 | 3705 | 3705 | 3705 | 3705 | 3279 |
| 214 | 20240215 | 152900 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 215 | 20240215 | 152800 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 216 | 20240215 | 152700 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 217 | 20240215 | 152600 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 218 | 20240215 | 152500 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 219 | 20240215 | 152400 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 220 | 20240215 | 152300 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 221 | 20240215 | 152200 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 222 | 20240215 | 152100 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 223 | 20240215 | 152000 | 1050686450 | 3715 | 3715 | 3715 | 3715 | 0 |
| 224 | 20240215 | 151900 | 1050686450 | 3715 | 3720 | 3725 | 3715 | 526 |
| 225 | 20240215 | 151800 | 1048730885 | 3725 | 3720 | 3725 | 3720 | 1407 |
| 226 | 20240215 | 151700 | 1043496170 | 3720 | 3720 | 3720 | 3720 | 394 |
| 227 | 20240215 | 151600 | 1042030490 | 3725 | 3725 | 3725 | 3720 | 252 |
| 228 | 20240215 | 151500 | 1041092990 | 3725 | 3720 | 3725 | 3720 | 557 |
| 229 | 20240215 | 151400 | 1039019450 | 3725 | 3720 | 3725 | 3720 | 1478 |
| 230 | 20240215 | 151300 | 1033521280 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20240215 | 151200 | 1033521280 | 3720 | 3720 | 3720 | 3720 | 24 |
| 232 | 20240215 | 151100 | 1033432000 | 3720 | 3710 | 3720 | 3710 | 271 |
| 233 | 20240215 | 151000 | 1032426580 | 3710 | 3725 | 3725 | 3710 | 2247 |
| 234 | 20240215 | 150900 | 1024085330 | 3720 | 3720 | 3720 | 3720 | 195 |
| 235 | 20240215 | 150800 | 1023359930 | 3715 | 3715 | 3720 | 3715 | 243 |
| 236 | 20240215 | 150700 | 1022457080 | 3720 | 3720 | 3720 | 3720 | 6 |
| 237 | 20240215 | 150600 | 1022434760 | 3720 | 3720 | 3720 | 3720 | 640 |
| 238 | 20240215 | 150500 | 1020053960 | 3720 | 3720 | 3720 | 3720 | 1 |
| 239 | 20240215 | 150400 | 1020050240 | 3715 | 3715 | 3715 | 3715 | 304 |
| 240 | 20240215 | 150300 | 1018920880 | 3720 | 3715 | 3720 | 3715 | 701 |
| 241 | 20240215 | 150200 | 1016316660 | 3720 | 3715 | 3720 | 3715 | 1665 |
| 242 | 20240215 | 150100 | 1010131175 | 3715 | 3715 | 3715 | 3715 | 730 |
| 243 | 20240215 | 150000 | 1007419225 | 3715 | 3710 | 3715 | 3710 | 630 |
| 244 | 20240215 | 145900 | 1005078795 | 3710 | 3725 | 3725 | 3710 | 49 |
| 245 | 20240215 | 145800 | 1004896975 | 3710 | 3715 | 3725 | 3710 | 3913 |
| 246 | 20240215 | 145700 | 990361650 | 3720 | 3720 | 3720 | 3720 | 1500 |
| 247 | 20240215 | 145600 | 984781650 | 3720 | 3720 | 3720 | 3720 | 1 |
| 248 | 20240215 | 145500 | 984777930 | 3715 | 3715 | 3715 | 3715 | 141 |
| 249 | 20240215 | 145400 | 984254115 | 3715 | 3715 | 3715 | 3715 | 5 |
| 250 | 20240215 | 145300 | 984235540 | 3715 | 3715 | 3715 | 3715 | 1 |
| 251 | 20240215 | 145200 | 984231825 | 3710 | 3715 | 3715 | 3710 | 65 |
| 252 | 20240215 | 145100 | 983990670 | 3715 | 3715 | 3715 | 3710 | 4 |
| 253 | 20240215 | 145000 | 983975820 | 3705 | 3705 | 3705 | 3705 | 0 |
| 254 | 20240215 | 144900 | 983975820 | 3705 | 3710 | 3715 | 3705 | 1704 |
| 255 | 20240215 | 144800 | 977650190 | 3715 | 3715 | 3715 | 3715 | 5 |
| 256 | 20240215 | 144700 | 977631615 | 3715 | 3715 | 3715 | 3715 | 5 |
| 257 | 20240215 | 144600 | 977613040 | 3715 | 3715 | 3715 | 3715 | 8 |
| 258 | 20240215 | 144500 | 977583320 | 3715 | 3715 | 3715 | 3715 | 8 |
| 259 | 20240215 | 144400 | 977553600 | 3715 | 3715 | 3715 | 3715 | 30 |
| 260 | 20240215 | 144300 | 977442150 | 3715 | 3710 | 3715 | 3710 | 2936 |
| 261 | 20240215 | 144200 | 966549585 | 3710 | 3710 | 3710 | 3710 | 0 |
| 262 | 20240215 | 144100 | 966549585 | 3710 | 3715 | 3715 | 3710 | 5 |
| 263 | 20240215 | 144000 | 966531025 | 3705 | 3705 | 3705 | 3705 | 40 |
| 264 | 20240215 | 143900 | 966382825 | 3705 | 3705 | 3710 | 3705 | 56 |
| 265 | 20240215 | 143800 | 966175295 | 3715 | 3715 | 3715 | 3715 | 1 |
| 266 | 20240215 | 143700 | 966171580 | 3710 | 3710 | 3710 | 3710 | 148 |
| 267 | 20240215 | 143600 | 965622500 | 3715 | 3715 | 3715 | 3715 | 0 |
| 268 | 20240215 | 143500 | 965622500 | 3715 | 3710 | 3715 | 3705 | 343 |
| 269 | 20240215 | 143400 | 964350965 | 3710 | 3710 | 3710 | 3710 | 20 |
| 270 | 20240215 | 143300 | 964276765 | 3710 | 3710 | 3710 | 3710 | 244 |
| 271 | 20240215 | 143200 | 963371525 | 3715 | 3710 | 3715 | 3710 | 3 |
| 272 | 20240215 | 143100 | 963360390 | 3715 | 3715 | 3715 | 3715 | 38 |
| 273 | 20240215 | 143000 | 963219220 | 3715 | 3710 | 3715 | 3710 | 15 |
| 274 | 20240215 | 142900 | 963163565 | 3710 | 3705 | 3710 | 3705 | 1303 |
| 275 | 20240215 | 142800 | 958334560 | 3705 | 3705 | 3705 | 3705 | 0 |
| 276 | 20240215 | 142700 | 958334560 | 3705 | 3700 | 3705 | 3700 | 177 |
| 277 | 20240215 | 142600 | 957679275 | 3705 | 3700 | 3705 | 3700 | 101 |
| 278 | 20240215 | 142500 | 957305570 | 3705 | 3705 | 3705 | 3705 | 417 |
| 279 | 20240215 | 142400 | 955760585 | 3705 | 3705 | 3705 | 3705 | 1500 |
| 280 | 20240215 | 142300 | 950203085 | 3705 | 3705 | 3705 | 3705 | 200 |
| 281 | 20240215 | 142200 | 949462085 | 3710 | 3710 | 3710 | 3710 | 10 |
| 282 | 20240215 | 142100 | 949424985 | 3710 | 3710 | 3710 | 3710 | 4 |
| 283 | 20240215 | 142000 | 949410145 | 3710 | 3705 | 3710 | 3705 | 1004 |
| 284 | 20240215 | 141900 | 945690305 | 3710 | 3710 | 3710 | 3710 | 1 |
| 285 | 20240215 | 141800 | 945686595 | 3710 | 3705 | 3710 | 3705 | 223 |
| 286 | 20240215 | 141700 | 944860330 | 3710 | 3710 | 3710 | 3710 | 4 |
| 287 | 20240215 | 141600 | 944845490 | 3710 | 3710 | 3710 | 3710 | 101 |
| 288 | 20240215 | 141500 | 944470780 | 3710 | 3710 | 3710 | 3710 | 590 |
| 289 | 20240215 | 141400 | 942281880 | 3715 | 3715 | 3715 | 3715 | 0 |
| 290 | 20240215 | 141300 | 942281880 | 3715 | 3715 | 3715 | 3715 | 9 |
| 291 | 20240215 | 141200 | 942248445 | 3715 | 3715 | 3715 | 3715 | 78 |
| 292 | 20240215 | 141100 | 941958675 | 3715 | 3715 | 3715 | 3715 | 0 |
| 293 | 20240215 | 141000 | 941958675 | 3715 | 3715 | 3715 | 3715 | 0 |
| 294 | 20240215 | 140900 | 941958675 | 3715 | 3715 | 3715 | 3715 | 0 |
| 295 | 20240215 | 140800 | 941958675 | 3715 | 3715 | 3715 | 3715 | 6 |
| 296 | 20240215 | 140700 | 941936385 | 3715 | 3725 | 3725 | 3715 | 20 |
| 297 | 20240215 | 140600 | 941861985 | 3720 | 3720 | 3725 | 3720 | 136 |
| 298 | 20240215 | 140500 | 941356060 | 3725 | 3725 | 3725 | 3725 | 0 |
| 299 | 20240215 | 140400 | 941356060 | 3725 | 3715 | 3725 | 3715 | 3228 |
| 300 | 20240215 | 140300 | 929363530 | 3715 | 3715 | 3715 | 3715 | 103 |
| 301 | 20240215 | 140200 | 928980885 | 3715 | 3715 | 3715 | 3715 | 0 |
| 302 | 20240215 | 140100 | 928980885 | 3715 | 3705 | 3715 | 3705 | 1244 |
| 303 | 20240215 | 140000 | 924368555 | 3715 | 3715 | 3715 | 3715 | 0 |
| 304 | 20240215 | 135900 | 924368555 | 3715 | 3715 | 3715 | 3715 | 1 |
| 305 | 20240215 | 135800 | 924364840 | 3710 | 3710 | 3710 | 3710 | 3 |
| 306 | 20240215 | 135700 | 924353710 | 3720 | 3720 | 3720 | 3720 | 5 |
| 307 | 20240215 | 135600 | 924335110 | 3720 | 3710 | 3720 | 3710 | 9 |
| 308 | 20240215 | 135500 | 924301710 | 3720 | 3720 | 3720 | 3710 | 2226 |
| 309 | 20240215 | 135400 | 916043230 | 3710 | 3715 | 3720 | 3710 | 2482 |
| 310 | 20240215 | 135300 | 906818615 | 3715 | 3720 | 3720 | 3715 | 10 |
| 311 | 20240215 | 135200 | 906781425 | 3720 | 3725 | 3725 | 3720 | 600 |
| 312 | 20240215 | 135100 | 904549415 | 3715 | 3715 | 3715 | 3715 | 0 |
| 313 | 20240215 | 135000 | 904549415 | 3715 | 3720 | 3725 | 3715 | 807 |
| 314 | 20240215 | 134900 | 901551370 | 3725 | 3715 | 3725 | 3715 | 298 |
| 315 | 20240215 | 134800 | 900444250 | 3715 | 3715 | 3715 | 3715 | 1 |
| 316 | 20240215 | 134700 | 900440535 | 3710 | 3715 | 3715 | 3710 | 1537 |
| 317 | 20240215 | 134600 | 894730585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 318 | 20240215 | 134500 | 894730585 | 3725 | 3725 | 3725 | 3725 | 44 |
| 319 | 20240215 | 134400 | 894566685 | 3725 | 3725 | 3725 | 3725 | 0 |
| 320 | 20240215 | 134300 | 894566685 | 3725 | 3725 | 3725 | 3725 | 1 |
| 321 | 20240215 | 134200 | 894562960 | 3715 | 3725 | 3725 | 3715 | 2004 |
| 322 | 20240215 | 134100 | 887118060 | 3725 | 3720 | 3725 | 3715 | 328 |
| 323 | 20240215 | 134000 | 885898280 | 3725 | 3720 | 3725 | 3720 | 125 |
| 324 | 20240215 | 133900 | 885433140 | 3725 | 3725 | 3725 | 3725 | 0 |
| 325 | 20240215 | 133800 | 885433140 | 3725 | 3725 | 3725 | 3725 | 0 |
| 326 | 20240215 | 133700 | 885433140 | 3725 | 3725 | 3725 | 3725 | 0 |
| 327 | 20240215 | 133600 | 885433140 | 3725 | 3725 | 3725 | 3725 | 136 |
| 328 | 20240215 | 133500 | 884926540 | 3725 | 3725 | 3725 | 3725 | 0 |
| 329 | 20240215 | 133400 | 884926540 | 3725 | 3725 | 3725 | 3725 | 0 |
| 330 | 20240215 | 133300 | 884926540 | 3725 | 3725 | 3725 | 3725 | 0 |
| 331 | 20240215 | 133200 | 884926540 | 3725 | 3725 | 3725 | 3725 | 1 |
| 332 | 20240215 | 133100 | 884922815 | 3715 | 3725 | 3725 | 3715 | 2284 |
| 333 | 20240215 | 133000 | 876432865 | 3725 | 3720 | 3725 | 3720 | 96 |
| 334 | 20240215 | 132900 | 876075635 | 3720 | 3720 | 3720 | 3720 | 80 |
| 335 | 20240215 | 132800 | 875778035 | 3720 | 3720 | 3720 | 3720 | 309 |
| 336 | 20240215 | 132700 | 874628555 | 3720 | 3715 | 3720 | 3715 | 396 |
| 337 | 20240215 | 132600 | 873157410 | 3715 | 3715 | 3715 | 3715 | 0 |
| 338 | 20240215 | 132500 | 873157410 | 3715 | 3715 | 3715 | 3715 | 0 |
| 339 | 20240215 | 132400 | 873157410 | 3715 | 3715 | 3715 | 3715 | 1 |
| 340 | 20240215 | 132300 | 873153695 | 3705 | 3715 | 3715 | 3705 | 916 |
| 341 | 20240215 | 132200 | 869754105 | 3710 | 3710 | 3710 | 3710 | 657 |
| 342 | 20240215 | 132100 | 867316635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 343 | 20240215 | 132000 | 867316635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 344 | 20240215 | 131900 | 867316635 | 3715 | 3715 | 3715 | 3715 | 0 |
| 345 | 20240215 | 131800 | 867316635 | 3715 | 3715 | 3715 | 3710 | 1353 |
| 346 | 20240215 | 131700 | 862296970 | 3710 | 3710 | 3710 | 3710 | 21 |
| 347 | 20240215 | 131600 | 862219060 | 3710 | 3710 | 3710 | 3710 | 50 |
| 348 | 20240215 | 131500 | 862033560 | 3710 | 3715 | 3715 | 3710 | 49 |
| 349 | 20240215 | 131400 | 861851625 | 3715 | 3720 | 3720 | 3715 | 173 |
| 350 | 20240215 | 131300 | 861208405 | 3720 | 3720 | 3720 | 3720 | 1 |
| 351 | 20240215 | 131200 | 861204685 | 3715 | 3720 | 3720 | 3715 | 77 |
| 352 | 20240215 | 131100 | 860918620 | 3715 | 3720 | 3720 | 3715 | 150 |
| 353 | 20240215 | 131000 | 860361120 | 3720 | 3715 | 3720 | 3715 | 71 |
| 354 | 20240215 | 130900 | 860097350 | 3715 | 3715 | 3715 | 3715 | 182 |
| 355 | 20240215 | 130800 | 859421220 | 3715 | 3715 | 3715 | 3715 | 10 |
| 356 | 20240215 | 130700 | 859384070 | 3720 | 3715 | 3720 | 3715 | 101 |
| 357 | 20240215 | 130600 | 859008850 | 3720 | 3715 | 3720 | 3715 | 2119 |
| 358 | 20240215 | 130500 | 851136760 | 3715 | 3710 | 3715 | 3710 | 3958 |
| 359 | 20240215 | 130400 | 836452575 | 3710 | 3715 | 3715 | 3710 | 288 |
| 360 | 20240215 | 130300 | 835384070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 361 | 20240215 | 130200 | 835384070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 362 | 20240215 | 130100 | 835384070 | 3715 | 3710 | 3715 | 3710 | 969 |
| 363 | 20240215 | 130000 | 831789075 | 3710 | 3705 | 3710 | 3705 | 461 |
| 364 | 20240215 | 125900 | 830078770 | 3710 | 3710 | 3710 | 3710 | 0 |
| 365 | 20240215 | 125800 | 830078770 | 3710 | 3710 | 3710 | 3710 | 82 |
| 366 | 20240215 | 125700 | 829774550 | 3715 | 3715 | 3715 | 3715 | 0 |
| 367 | 20240215 | 125600 | 829774550 | 3715 | 3710 | 3715 | 3710 | 16 |
| 368 | 20240215 | 125500 | 829715185 | 3710 | 3705 | 3710 | 3705 | 440 |
| 369 | 20240215 | 125400 | 828082790 | 3710 | 3705 | 3710 | 3705 | 601 |
| 370 | 20240215 | 125300 | 825856080 | 3710 | 3710 | 3710 | 3710 | 40 |
| 371 | 20240215 | 125200 | 825707680 | 3710 | 3710 | 3710 | 3710 | 0 |
| 372 | 20240215 | 125100 | 825707680 | 3710 | 3710 | 3710 | 3710 | 4 |
| 373 | 20240215 | 125000 | 825692840 | 3705 | 3710 | 3710 | 3705 | 2 |
| 374 | 20240215 | 124900 | 825685425 | 3715 | 3710 | 3715 | 3705 | 549 |
| 375 | 20240215 | 124800 | 823649125 | 3710 | 3710 | 3710 | 3710 | 85 |
| 376 | 20240215 | 124700 | 823333775 | 3715 | 3715 | 3715 | 3715 | 0 |
| 377 | 20240215 | 124600 | 823333775 | 3715 | 3715 | 3715 | 3710 | 10 |
| 378 | 20240215 | 124500 | 823296660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 379 | 20240215 | 124400 | 823296660 | 3715 | 3715 | 3715 | 3710 | 3 |
| 380 | 20240215 | 124300 | 823285520 | 3710 | 3710 | 3710 | 3710 | 20 |
| 381 | 20240215 | 124200 | 823211320 | 3715 | 3705 | 3715 | 3705 | 1830 |
| 382 | 20240215 | 124100 | 816431160 | 3715 | 3715 | 3715 | 3715 | 2 |
| 383 | 20240215 | 124000 | 816423730 | 3715 | 3715 | 3715 | 3715 | 2 |
| 384 | 20240215 | 123900 | 816416300 | 3705 | 3715 | 3715 | 3705 | 35 |
| 385 | 20240215 | 123800 | 816286315 | 3705 | 3710 | 3715 | 3705 | 784 |
| 386 | 20240215 | 123700 | 813377900 | 3710 | 3710 | 3710 | 3710 | 0 |
| 387 | 20240215 | 123600 | 813377900 | 3710 | 3710 | 3710 | 3710 | 1200 |
| 388 | 20240215 | 123500 | 808925900 | 3715 | 3710 | 3715 | 3710 | 319 |
| 389 | 20240215 | 123400 | 807741875 | 3715 | 3715 | 3715 | 3715 | 2 |
| 390 | 20240215 | 123300 | 807734445 | 3715 | 3715 | 3715 | 3715 | 2 |
| 391 | 20240215 | 123200 | 807727015 | 3720 | 3720 | 3720 | 3720 | 0 |
| 392 | 20240215 | 123100 | 807727015 | 3720 | 3710 | 3720 | 3710 | 6 |
| 393 | 20240215 | 123000 | 807704745 | 3720 | 3720 | 3720 | 3720 | 54 |
| 394 | 20240215 | 122900 | 807503865 | 3720 | 3710 | 3720 | 3710 | 163 |
| 395 | 20240215 | 122800 | 806898815 | 3710 | 3710 | 3710 | 3710 | 0 |
| 396 | 20240215 | 122700 | 806898815 | 3710 | 3710 | 3720 | 3690 | 3795 |
| 397 | 20240215 | 122600 | 792806935 | 3710 | 3710 | 3710 | 3710 | 0 |
| 398 | 20240215 | 122500 | 792806935 | 3710 | 3710 | 3710 | 3710 | 0 |
| 399 | 20240215 | 122400 | 792806935 | 3710 | 3710 | 3710 | 3710 | 0 |
| 400 | 20240215 | 122300 | 792806935 | 3710 | 3710 | 3710 | 3710 | 0 |
| 401 | 20240215 | 122200 | 792806935 | 3710 | 3705 | 3710 | 3705 | 500 |
| 402 | 20240215 | 122100 | 790952735 | 3690 | 3695 | 3695 | 3690 | 1135 |
| 403 | 20240215 | 122000 | 786763305 | 3695 | 3695 | 3695 | 3695 | 0 |
| 404 | 20240215 | 121900 | 786763305 | 3695 | 3695 | 3695 | 3695 | 0 |
| 405 | 20240215 | 121800 | 786763305 | 3695 | 3695 | 3695 | 3695 | 0 |
| 406 | 20240215 | 121700 | 786763305 | 3695 | 3695 | 3695 | 3695 | 1 |
| 407 | 20240215 | 121600 | 786759610 | 3710 | 3710 | 3710 | 3710 | 2 |
| 408 | 20240215 | 121500 | 786752190 | 3700 | 3700 | 3700 | 3700 | 71 |
| 409 | 20240215 | 121400 | 786489490 | 3700 | 3700 | 3700 | 3700 | 1055 |
| 410 | 20240215 | 121300 | 782585990 | 3700 | 3700 | 3700 | 3700 | 2 |
| 411 | 20240215 | 121200 | 782578590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 412 | 20240215 | 121100 | 782578590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 413 | 20240215 | 121000 | 782578590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 414 | 20240215 | 120900 | 782578590 | 3700 | 3700 | 3700 | 3700 | 0 |
| 415 | 20240215 | 120800 | 782578590 | 3700 | 3695 | 3700 | 3695 | 1999 |
| 416 | 20240215 | 120700 | 775192280 | 3695 | 3695 | 3695 | 3695 | 0 |
| 417 | 20240215 | 120600 | 775192280 | 3695 | 3695 | 3695 | 3695 | 0 |
| 418 | 20240215 | 120500 | 775192280 | 3695 | 3695 | 3695 | 3695 | 20 |
| 419 | 20240215 | 120400 | 775118380 | 3695 | 3695 | 3695 | 3695 | 0 |
| 420 | 20240215 | 120300 | 775118380 | 3695 | 3680 | 3695 | 3675 | 298 |
| 421 | 20240215 | 120200 | 774022655 | 3695 | 3675 | 3695 | 3675 | 363 |
| 422 | 20240215 | 120100 | 772688570 | 3695 | 3695 | 3695 | 3675 | 16 |
| 423 | 20240215 | 120000 | 772629490 | 3695 | 3695 | 3695 | 3695 | 1 |
| 424 | 20240215 | 115900 | 772625795 | 3695 | 3690 | 3695 | 3675 | 2004 |
| 425 | 20240215 | 115800 | 765249610 | 3690 | 3685 | 3690 | 3685 | 1002 |
| 426 | 20240215 | 115700 | 761557230 | 3685 | 3685 | 3690 | 3685 | 471 |
| 427 | 20240215 | 115600 | 759821585 | 3685 | 3685 | 3685 | 3685 | 2 |
| 428 | 20240215 | 115500 | 759814215 | 3685 | 3685 | 3685 | 3685 | 74 |
| 429 | 20240215 | 115400 | 759541525 | 3695 | 3695 | 3695 | 3695 | 0 |
| 430 | 20240215 | 115300 | 759541525 | 3695 | 3695 | 3695 | 3695 | 0 |
| 431 | 20240215 | 115200 | 759541525 | 3695 | 3695 | 3695 | 3690 | 149 |
| 432 | 20240215 | 115100 | 758991460 | 3695 | 3690 | 3695 | 3690 | 301 |
| 433 | 20240215 | 115000 | 757880765 | 3690 | 3690 | 3690 | 3690 | 60 |
| 434 | 20240215 | 114900 | 757659365 | 3690 | 3690 | 3690 | 3690 | 0 |
| 435 | 20240215 | 114800 | 757659365 | 3690 | 3695 | 3695 | 3690 | 38 |
| 436 | 20240215 | 114700 | 757519140 | 3690 | 3690 | 3690 | 3690 | 330 |
| 437 | 20240215 | 114600 | 756301440 | 3690 | 3690 | 3690 | 3690 | 37 |
| 438 | 20240215 | 114500 | 756164910 | 3695 | 3690 | 3695 | 3690 | 38 |
| 439 | 20240215 | 114400 | 756024685 | 3695 | 3695 | 3695 | 3695 | 1 |
| 440 | 20240215 | 114300 | 756020990 | 3695 | 3690 | 3695 | 3690 | 589 |
| 441 | 20240215 | 114200 | 753844820 | 3695 | 3690 | 3695 | 3690 | 15 |
| 442 | 20240215 | 114100 | 753789460 | 3690 | 3695 | 3695 | 3685 | 33 |
| 443 | 20240215 | 114000 | 753667670 | 3695 | 3690 | 3695 | 3690 | 34 |
| 444 | 20240215 | 113900 | 753542205 | 3690 | 3690 | 3690 | 3685 | 141 |
| 445 | 20240215 | 113800 | 753022100 | 3695 | 3695 | 3695 | 3695 | 0 |
| 446 | 20240215 | 113700 | 753022100 | 3695 | 3690 | 3695 | 3690 | 230 |
| 447 | 20240215 | 113600 | 752173245 | 3690 | 3690 | 3690 | 3690 | 1 |
| 448 | 20240215 | 113500 | 752169555 | 3685 | 3690 | 3690 | 3675 | 1392 |
| 449 | 20240215 | 113400 | 747047975 | 3690 | 3685 | 3690 | 3685 | 766 |
| 450 | 20240215 | 113300 | 744225260 | 3690 | 3690 | 3690 | 3690 | 0 |
| 451 | 20240215 | 113200 | 744225260 | 3690 | 3690 | 3690 | 3690 | 19 |
| 452 | 20240215 | 113100 | 744155150 | 3695 | 3690 | 3695 | 3690 | 89 |
| 453 | 20240215 | 113000 | 743826485 | 3695 | 3695 | 3695 | 3695 | 0 |
| 454 | 20240215 | 112900 | 743826485 | 3695 | 3685 | 3695 | 3680 | 3211 |
| 455 | 20240215 | 112800 | 732008675 | 3695 | 3695 | 3695 | 3690 | 38 |
| 456 | 20240215 | 112700 | 731868445 | 3690 | 3700 | 3700 | 3690 | 74 |
| 457 | 20240215 | 112600 | 731595020 | 3695 | 3695 | 3700 | 3695 | 101 |
| 458 | 20240215 | 112500 | 731221560 | 3695 | 3700 | 3700 | 3685 | 1045 |
| 459 | 20240215 | 112400 | 727370450 | 3685 | 3700 | 3700 | 3685 | 1341 |
| 460 | 20240215 | 112300 | 722419800 | 3695 | 3695 | 3695 | 3695 | 37 |
| 461 | 20240215 | 112200 | 722283085 | 3700 | 3700 | 3700 | 3700 | 1 |
| 462 | 20240215 | 112100 | 722279385 | 3695 | 3700 | 3700 | 3695 | 361 |
| 463 | 20240215 | 112000 | 720945370 | 3700 | 3700 | 3700 | 3700 | 6 |
| 464 | 20240215 | 111900 | 720923170 | 3695 | 3695 | 3700 | 3695 | 40 |
| 465 | 20240215 | 111800 | 720775365 | 3695 | 3695 | 3695 | 3695 | 0 |
| 466 | 20240215 | 111700 | 720775365 | 3695 | 3700 | 3700 | 3695 | 38 |
| 467 | 20240215 | 111600 | 720634950 | 3690 | 3695 | 3700 | 3690 | 852 |
| 468 | 20240215 | 111500 | 717490875 | 3695 | 3695 | 3695 | 3695 | 216 |
| 469 | 20240215 | 111400 | 716692755 | 3695 | 3695 | 3695 | 3695 | 37 |
| 470 | 20240215 | 111300 | 716556040 | 3700 | 3700 | 3700 | 3700 | 0 |
| 471 | 20240215 | 111200 | 716556040 | 3700 | 3695 | 3700 | 3695 | 42 |
| 472 | 20240215 | 111100 | 716400825 | 3700 | 3700 | 3700 | 3700 | 578 |
| 473 | 20240215 | 111000 | 714262225 | 3700 | 3695 | 3700 | 3695 | 355 |
| 474 | 20240215 | 110900 | 712950490 | 3690 | 3690 | 3690 | 3690 | 84 |
| 475 | 20240215 | 110800 | 712640530 | 3690 | 3700 | 3700 | 3690 | 529 |
| 476 | 20240215 | 110700 | 710685950 | 3695 | 3695 | 3695 | 3695 | 12 |
| 477 | 20240215 | 110600 | 710641610 | 3695 | 3700 | 3700 | 3695 | 84 |
| 478 | 20240215 | 110500 | 710330995 | 3695 | 3695 | 3695 | 3695 | 937 |
| 479 | 20240215 | 110400 | 706868780 | 3695 | 3695 | 3695 | 3695 | 75 |
| 480 | 20240215 | 110300 | 706591655 | 3695 | 3695 | 3695 | 3695 | 37 |
| 481 | 20240215 | 110200 | 706454940 | 3700 | 3700 | 3700 | 3700 | 1 |
| 482 | 20240215 | 110100 | 706451240 | 3695 | 3700 | 3700 | 3695 | 528 |
| 483 | 20240215 | 110000 | 704497825 | 3700 | 3705 | 3705 | 3700 | 275 |
| 484 | 20240215 | 105900 | 703480320 | 3700 | 3700 | 3700 | 3700 | 37 |
| 485 | 20240215 | 105800 | 703343420 | 3705 | 3705 | 3705 | 3705 | 63 |
| 486 | 20240215 | 105700 | 703110005 | 3695 | 3700 | 3700 | 3695 | 284 |
| 487 | 20240215 | 105600 | 702059390 | 3700 | 3700 | 3700 | 3700 | 2 |
| 488 | 20240215 | 105500 | 702051990 | 3705 | 3700 | 3705 | 3700 | 26 |
| 489 | 20240215 | 105400 | 701955715 | 3695 | 3700 | 3700 | 3695 | 137 |
| 490 | 20240215 | 105300 | 701449000 | 3700 | 3700 | 3700 | 3700 | 1 |
| 491 | 20240215 | 105200 | 701445300 | 3695 | 3695 | 3700 | 3695 | 31 |
| 492 | 20240215 | 105100 | 701330750 | 3705 | 3695 | 3705 | 3695 | 48 |
| 493 | 20240215 | 105000 | 701153300 | 3695 | 3700 | 3700 | 3695 | 39 |
| 494 | 20240215 | 104900 | 701009185 | 3690 | 3690 | 3690 | 3690 | 38 |
| 495 | 20240215 | 104800 | 700868965 | 3685 | 3685 | 3685 | 3685 | 256 |
| 496 | 20240215 | 104700 | 699925605 | 3695 | 3690 | 3695 | 3690 | 605 |
| 497 | 20240215 | 104600 | 697693150 | 3700 | 3700 | 3700 | 3695 | 90 |
| 498 | 20240215 | 104500 | 697360285 | 3700 | 3700 | 3700 | 3695 | 507 |
| 499 | 20240215 | 104400 | 695486910 | 3705 | 3700 | 3705 | 3700 | 1400 |
| 500 | 20240215 | 104300 | 690301450 | 3695 | 3695 | 3695 | 3690 | 1237 |
| 501 | 20240215 | 104200 | 685730920 | 3695 | 3690 | 3695 | 3685 | 1357 |
| 502 | 20240215 | 104100 | 680723735 | 3685 | 3700 | 3700 | 3685 | 115 |
| 503 | 20240215 | 104000 | 680299920 | 3700 | 3685 | 3700 | 3685 | 1392 |
| 504 | 20240215 | 103900 | 675154675 | 3685 | 3680 | 3685 | 3680 | 566 |
| 505 | 20240215 | 103800 | 673071640 | 3690 | 3685 | 3690 | 3685 | 5 |
| 506 | 20240215 | 103700 | 673053205 | 3695 | 3680 | 3695 | 3680 | 123 |
| 507 | 20240215 | 103600 | 672600550 | 3680 | 3675 | 3680 | 3675 | 92 |
| 508 | 20240215 | 103500 | 672262445 | 3680 | 3680 | 3680 | 3680 | 737 |
| 509 | 20240215 | 103400 | 669550285 | 3680 | 3680 | 3680 | 3675 | 182 |
| 510 | 20240215 | 103300 | 668880885 | 3680 | 3680 | 3680 | 3675 | 37 |
| 511 | 20240215 | 103200 | 668744740 | 3680 | 3680 | 3685 | 3680 | 206 |
| 512 | 20240215 | 103100 | 667986650 | 3690 | 3690 | 3690 | 3675 | 18 |
| 513 | 20240215 | 103000 | 667920450 | 3675 | 3695 | 3695 | 3675 | 217 |
| 514 | 20240215 | 102900 | 667118975 | 3695 | 3690 | 3695 | 3690 | 95 |
| 515 | 20240215 | 102800 | 666768125 | 3690 | 3675 | 3690 | 3670 | 671 |
| 516 | 20240215 | 102700 | 664302200 | 3670 | 3670 | 3670 | 3670 | 39 |
| 517 | 20240215 | 102600 | 664159070 | 3675 | 3675 | 3675 | 3675 | 85 |
| 518 | 20240215 | 102500 | 663846695 | 3675 | 3670 | 3675 | 3670 | 88 |
| 519 | 20240215 | 102400 | 663523730 | 3675 | 3675 | 3675 | 3675 | 0 |
| 520 | 20240215 | 102300 | 663523730 | 3675 | 3670 | 3675 | 3670 | 38 |
| 521 | 20240215 | 102200 | 663384265 | 3665 | 3670 | 3670 | 3665 | 680 |
| 522 | 20240215 | 102100 | 660891565 | 3670 | 3670 | 3670 | 3665 | 463 |
| 523 | 20240215 | 102000 | 659194640 | 3665 | 3665 | 3665 | 3665 | 37 |
| 524 | 20240215 | 101900 | 659059035 | 3670 | 3665 | 3670 | 3660 | 4544 |
| 525 | 20240215 | 101800 | 642413445 | 3670 | 3670 | 3670 | 3670 | 1 |
| 526 | 20240215 | 101700 | 642409775 | 3675 | 3670 | 3675 | 3670 | 437 |
| 527 | 20240215 | 101600 | 640805980 | 3675 | 3675 | 3675 | 3670 | 1395 |
| 528 | 20240215 | 101500 | 635683790 | 3675 | 3675 | 3675 | 3675 | 270 |
| 529 | 20240215 | 101400 | 634691540 | 3675 | 3670 | 3675 | 3670 | 1030 |
| 530 | 20240215 | 101300 | 630907885 | 3675 | 3670 | 3675 | 3665 | 1236 |
| 531 | 20240215 | 101200 | 626372520 | 3670 | 3675 | 3700 | 3670 | 2408 |
| 532 | 20240215 | 101100 | 617526415 | 3675 | 3680 | 3680 | 3675 | 1853 |
| 533 | 20240215 | 101000 | 610716450 | 3680 | 3685 | 3685 | 3680 | 43 |
| 534 | 20240215 | 100900 | 610558180 | 3685 | 3675 | 3685 | 3675 | 287 |
| 535 | 20240215 | 100800 | 609503185 | 3685 | 3695 | 3695 | 3685 | 4 |
| 536 | 20240215 | 100700 | 609488435 | 3685 | 3675 | 3705 | 3675 | 2953 |
| 537 | 20240215 | 100600 | 598628000 | 3680 | 3680 | 3680 | 3675 | 35 |
| 538 | 20240215 | 100500 | 598499205 | 3685 | 3680 | 3685 | 3675 | 667 |
| 539 | 20240215 | 100400 | 596047080 | 3690 | 3690 | 3690 | 3685 | 9 |
| 540 | 20240215 | 100300 | 596013875 | 3680 | 3690 | 3690 | 3680 | 3987 |
| 541 | 20240215 | 100200 | 581317975 | 3695 | 3685 | 3695 | 3685 | 4 |
| 542 | 20240215 | 100100 | 581303225 | 3685 | 3705 | 3705 | 3685 | 71 |
| 543 | 20240215 | 100000 | 581041280 | 3705 | 3680 | 3705 | 3675 | 1502 |
| 544 | 20240215 | 095900 | 575502010 | 3680 | 3680 | 3680 | 3680 | 11 |
| 545 | 20240215 | 095800 | 575461530 | 3685 | 3680 | 3685 | 3680 | 295 |
| 546 | 20240215 | 095700 | 574375915 | 3685 | 3685 | 3685 | 3685 | 7 |
| 547 | 20240215 | 095600 | 574350120 | 3685 | 3690 | 3690 | 3685 | 8 |
| 548 | 20240215 | 095500 | 574320635 | 3685 | 3685 | 3685 | 3685 | 5 |
| 549 | 20240215 | 095400 | 574302210 | 3685 | 3680 | 3685 | 3680 | 2223 |
| 550 | 20240215 | 095300 | 566121255 | 3680 | 3675 | 3680 | 3670 | 2182 |
| 551 | 20240215 | 095200 | 558104375 | 3670 | 3680 | 3680 | 3670 | 2072 |
| 552 | 20240215 | 095100 | 550486225 | 3680 | 3680 | 3680 | 3675 | 11 |
| 553 | 20240215 | 095000 | 550445770 | 3675 | 3680 | 3680 | 3675 | 1533 |
| 554 | 20240215 | 094900 | 544810015 | 3680 | 3685 | 3685 | 3680 | 946 |
| 555 | 20240215 | 094800 | 541327025 | 3680 | 3680 | 3685 | 3680 | 3619 |
| 556 | 20240215 | 094700 | 528007740 | 3685 | 3685 | 3690 | 3685 | 961 |
| 557 | 20240215 | 094600 | 524466445 | 3690 | 3685 | 3690 | 3685 | 441 |
| 558 | 20240215 | 094500 | 522841020 | 3685 | 3685 | 3685 | 3670 | 14342 |
| 559 | 20240215 | 094400 | 470141390 | 3690 | 3680 | 3690 | 3680 | 583 |
| 560 | 20240215 | 094300 | 467995505 | 3690 | 3695 | 3695 | 3680 | 1741 |
| 561 | 20240215 | 094200 | 461581815 | 3685 | 3690 | 3695 | 3685 | 935 |
| 562 | 20240215 | 094100 | 458135570 | 3690 | 3695 | 3700 | 3685 | 1082 |
| 563 | 20240215 | 094000 | 454147460 | 3700 | 3695 | 3700 | 3695 | 238 |
| 564 | 20240215 | 093900 | 453268045 | 3705 | 3690 | 3705 | 3690 | 2069 |
| 565 | 20240215 | 093800 | 445615690 | 3685 | 3690 | 3690 | 3685 | 150 |
| 566 | 20240215 | 093700 | 445062900 | 3695 | 3690 | 3695 | 3685 | 4632 |
| 567 | 20240215 | 093600 | 427993455 | 3695 | 3690 | 3700 | 3680 | 3464 |
| 568 | 20240215 | 093500 | 415235895 | 3695 | 3700 | 3700 | 3695 | 902 |
| 569 | 20240215 | 093400 | 411902745 | 3700 | 3690 | 3700 | 3690 | 4442 |
| 570 | 20240215 | 093300 | 395505590 | 3695 | 3695 | 3700 | 3695 | 3511 |
| 571 | 20240215 | 093200 | 382532440 | 3700 | 3705 | 3705 | 3695 | 147 |
| 572 | 20240215 | 093100 | 381988705 | 3705 | 3695 | 3705 | 3695 | 325 |
| 573 | 20240215 | 093000 | 380787590 | 3695 | 3695 | 3695 | 3690 | 786 |
| 574 | 20240215 | 092900 | 377883530 | 3695 | 3700 | 3700 | 3695 | 505 |
| 575 | 20240215 | 092800 | 376017400 | 3705 | 3700 | 3705 | 3695 | 1080 |
| 576 | 20240215 | 092700 | 372026170 | 3705 | 3710 | 3710 | 3700 | 40 |
| 577 | 20240215 | 092600 | 371878150 | 3715 | 3710 | 3715 | 3705 | 2434 |
| 578 | 20240215 | 092500 | 362848460 | 3690 | 3715 | 3715 | 3690 | 2680 |
| 579 | 20240215 | 092400 | 352946710 | 3715 | 3700 | 3715 | 3700 | 1102 |
| 580 | 20240215 | 092300 | 348869295 | 3700 | 3695 | 3700 | 3695 | 1477 |
| 581 | 20240215 | 092200 | 343408605 | 3700 | 3700 | 3710 | 3700 | 393 |
| 582 | 20240215 | 092100 | 341954485 | 3700 | 3705 | 3705 | 3700 | 6174 |
| 583 | 20240215 | 092000 | 319110295 | 3715 | 3710 | 3715 | 3705 | 1917 |
| 584 | 20240215 | 091900 | 312005830 | 3710 | 3715 | 3720 | 3710 | 5925 |
| 585 | 20240215 | 091800 | 290023910 | 3715 | 3710 | 3715 | 3710 | 242 |
| 586 | 20240215 | 091700 | 289125405 | 3720 | 3730 | 3730 | 3720 | 99 |
| 587 | 20240215 | 091600 | 288757115 | 3710 | 3705 | 3715 | 3700 | 6336 |
| 588 | 20240215 | 091500 | 265261475 | 3720 | 3715 | 3720 | 3700 | 301 |
| 589 | 20240215 | 091400 | 264147675 | 3700 | 3720 | 3720 | 3695 | 3052 |
| 590 | 20240215 | 091300 | 252855760 | 3725 | 3720 | 3725 | 3720 | 250 |
| 591 | 20240215 | 091200 | 251924695 | 3730 | 3710 | 3730 | 3700 | 554 |
| 592 | 20240215 | 091100 | 249869740 | 3710 | 3705 | 3710 | 3690 | 7591 |
| 593 | 20240215 | 091000 | 221803485 | 3710 | 3725 | 3725 | 3700 | 20977 |
| 594 | 20240215 | 090900 | 144128630 | 3715 | 3745 | 3745 | 3705 | 13500 |
| 595 | 20240215 | 090800 | 93863660 | 3735 | 3750 | 3750 | 3735 | 6212 |
| 596 | 20240215 | 090700 | 70634380 | 3750 | 3750 | 3755 | 3735 | 2478 |
| 597 | 20240215 | 090600 | 61356135 | 3755 | 3755 | 3760 | 3750 | 2237 |
| 598 | 20240215 | 090500 | 52956230 | 3760 | 3755 | 3765 | 3755 | 1627 |
| 599 | 20240215 | 090400 | 46845540 | 3750 | 3750 | 3765 | 3750 | 1311 |
| 600 | 20240215 | 090300 | 41925520 | 3750 | 3770 | 3775 | 3745 | 5698 |
| 601 | 20240215 | 090200 | 20513585 | 3770 | 3765 | 3770 | 3765 | 268 |
| 602 | 20240215 | 090100 | 19503575 | 3760 | 3755 | 3795 | 3755 | 166 |
| 603 | 20240215 | 090000 | 18879330 | 3750 | 3800 | 3800 | 3750 | 4844 |