30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 18271 |
| 3 | 20240215 | 191800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20240215 | 191700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20240215 | 191600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20240215 | 191500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20240215 | 191400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20240215 | 191300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20240215 | 191200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20240215 | 191100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20240215 | 191000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20240215 | 190900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20240215 | 190800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20240215 | 190700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20240215 | 190600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20240215 | 190500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20240215 | 190400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20240215 | 190300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20240215 | 190200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20240215 | 190100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20240215 | 190000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20240215 | 185900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20240215 | 185800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20240215 | 185700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20240215 | 185600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20240215 | 185500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20240215 | 185400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20240215 | 185300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20240215 | 185200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20240215 | 185100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20240215 | 185000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20240215 | 184900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 18271 |
| 33 | 20240215 | 184800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20240215 | 184700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20240215 | 184600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20240215 | 184500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20240215 | 184400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20240215 | 184300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20240215 | 184200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20240215 | 184100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20240215 | 184000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20240215 | 183900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20240215 | 183800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20240215 | 183700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20240215 | 183600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20240215 | 183500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20240215 | 183400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20240215 | 183300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20240215 | 183200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20240215 | 183100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20240215 | 183000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20240215 | 182900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20240215 | 182800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20240215 | 182700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20240215 | 182600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20240215 | 182500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20240215 | 182400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20240215 | 182300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20240215 | 182200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20240215 | 182100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20240215 | 182000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20240215 | 181900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 18271 |
| 63 | 20240215 | 181800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20240215 | 181700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20240215 | 181600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20240215 | 181500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20240215 | 181400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20240215 | 181300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20240215 | 181200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20240215 | 181100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20240215 | 181000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20240215 | 180900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20240215 | 180800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20240215 | 180700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20240215 | 180600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20240215 | 180500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20240215 | 180400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20240215 | 180300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20240215 | 180200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20240215 | 180100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20240215 | 180000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20240215 | 175900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20240215 | 175800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20240215 | 175700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20240215 | 175600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20240215 | 175500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20240215 | 175400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20240215 | 175300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20240215 | 175200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20240215 | 175100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20240215 | 175000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20240215 | 174900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 18271 |
| 93 | 20240215 | 174800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20240215 | 174700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20240215 | 174600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20240215 | 174500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20240215 | 174400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20240215 | 174300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20240215 | 174200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20240215 | 174100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20240215 | 174000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20240215 | 173900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20240215 | 173800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20240215 | 173700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20240215 | 173600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20240215 | 173500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20240215 | 173400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20240215 | 173300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20240215 | 173200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20240215 | 173100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20240215 | 173000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20240215 | 172900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20240215 | 172800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20240215 | 172700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20240215 | 172600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20240215 | 172500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20240215 | 172400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20240215 | 172300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20240215 | 172200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20240215 | 172100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20240215 | 172000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20240215 | 171900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 18271 |
| 123 | 20240215 | 171800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20240215 | 171700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20240215 | 171600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20240215 | 171500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20240215 | 171400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20240215 | 171300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20240215 | 171200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20240215 | 171100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20240215 | 171000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20240215 | 170900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20240215 | 170800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20240215 | 170700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20240215 | 170600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20240215 | 170500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20240215 | 170400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20240215 | 170300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20240215 | 170200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20240215 | 170100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20240215 | 170000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20240215 | 165900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20240215 | 165800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20240215 | 165700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20240215 | 165600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20240215 | 165500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20240215 | 165400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20240215 | 165300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20240215 | 165200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20240215 | 165100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20240215 | 165000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20240215 | 164900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 18271 |
| 153 | 20240215 | 164800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20240215 | 164700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20240215 | 164600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20240215 | 164500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20240215 | 164400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20240215 | 164300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20240215 | 164200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20240215 | 164100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20240215 | 164000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20240215 | 163900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20240215 | 163800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20240215 | 163700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20240215 | 163600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20240215 | 163500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20240215 | 163400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20240215 | 163300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20240215 | 163200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20240215 | 163100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20240215 | 163000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20240215 | 162900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20240215 | 162800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20240215 | 162700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20240215 | 162600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20240215 | 162500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20240215 | 162400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20240215 | 162300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20240215 | 162200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20240215 | 162100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20240215 | 162000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20240215 | 161900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 18271 |
| 183 | 20240215 | 161800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20240215 | 161700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20240215 | 161600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20240215 | 161500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20240215 | 161400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20240215 | 161300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20240215 | 161200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20240215 | 161100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20240215 | 161000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20240215 | 160900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20240215 | 160800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20240215 | 160700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20240215 | 160600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20240215 | 160500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20240215 | 160400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20240215 | 160300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20240215 | 160200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20240215 | 160100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20240215 | 160000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20240215 | 155900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20240215 | 155800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20240215 | 155700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20240215 | 155600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20240215 | 155500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20240215 | 155400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20240215 | 155300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20240215 | 155200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20240215 | 155100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20240215 | 155000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20240215 | 154900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 18271 |
| 213 | 20240215 | 154800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20240215 | 154700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20240215 | 154600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20240215 | 154500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20240215 | 154400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20240215 | 154300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20240215 | 154200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20240215 | 154100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20240215 | 154000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20240215 | 153900 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20240215 | 153800 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20240215 | 153700 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20240215 | 153600 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20240215 | 153500 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20240215 | 153400 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20240215 | 153300 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20240215 | 153200 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20240215 | 153100 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20240215 | 153000 | 1459904595 | 3895 | 3895 | 3895 | 3895 | 18271 |
| 232 | 20240215 | 152900 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 233 | 20240215 | 152800 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 234 | 20240215 | 152700 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 235 | 20240215 | 152600 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 236 | 20240215 | 152500 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 237 | 20240215 | 152400 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 238 | 20240215 | 152300 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 239 | 20240215 | 152200 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 240 | 20240215 | 152100 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 241 | 20240215 | 152000 | 1388739050 | 3920 | 3920 | 3920 | 3920 | 0 |
| 242 | 20240215 | 151900 | 1388739050 | 3920 | 3915 | 3920 | 3915 | 404 |
| 243 | 20240215 | 151800 | 1387157175 | 3915 | 3920 | 3920 | 3915 | 1353 |
| 244 | 20240215 | 151700 | 1381858345 | 3920 | 3925 | 3925 | 3915 | 236 |
| 245 | 20240215 | 151600 | 1380933835 | 3920 | 3920 | 3925 | 3920 | 1990 |
| 246 | 20240215 | 151500 | 1373132330 | 3920 | 3915 | 3920 | 3910 | 1528 |
| 247 | 20240215 | 151400 | 1367153945 | 3910 | 3915 | 3915 | 3910 | 107 |
| 248 | 20240215 | 151300 | 1366735065 | 3915 | 3920 | 3920 | 3910 | 365 |
| 249 | 20240215 | 151200 | 1365306550 | 3920 | 3915 | 3920 | 3910 | 755 |
| 250 | 20240215 | 151100 | 1362348990 | 3920 | 3920 | 3920 | 3920 | 4 |
| 251 | 20240215 | 151000 | 1362333310 | 3920 | 3915 | 3920 | 3915 | 381 |
| 252 | 20240215 | 150900 | 1360841510 | 3915 | 3915 | 3920 | 3915 | 226 |
| 253 | 20240215 | 150800 | 1359956220 | 3915 | 3910 | 3920 | 3910 | 524 |
| 254 | 20240215 | 150700 | 1357904800 | 3910 | 3910 | 3910 | 3910 | 1 |
| 255 | 20240215 | 150600 | 1357900890 | 3910 | 3920 | 3920 | 3910 | 2344 |
| 256 | 20240215 | 150500 | 1348724135 | 3920 | 3910 | 3920 | 3910 | 2569 |
| 257 | 20240215 | 150400 | 1338669750 | 3910 | 3910 | 3910 | 3905 | 685 |
| 258 | 20240215 | 150300 | 1335992500 | 3905 | 3910 | 3910 | 3905 | 176 |
| 259 | 20240215 | 150200 | 1335305115 | 3910 | 3905 | 3910 | 3905 | 638 |
| 260 | 20240215 | 150100 | 1332813620 | 3905 | 3910 | 3910 | 3905 | 484 |
| 261 | 20240215 | 150000 | 1330923580 | 3910 | 3910 | 3910 | 3910 | 19 |
| 262 | 20240215 | 145900 | 1330849290 | 3910 | 3910 | 3910 | 3910 | 512 |
| 263 | 20240215 | 145800 | 1328847370 | 3905 | 3910 | 3910 | 3905 | 1107 |
| 264 | 20240215 | 145700 | 1324523535 | 3905 | 3910 | 3910 | 3905 | 395 |
| 265 | 20240215 | 145600 | 1322980375 | 3905 | 3910 | 3910 | 3905 | 226 |
| 266 | 20240215 | 145500 | 1322097790 | 3910 | 3905 | 3910 | 3905 | 793 |
| 267 | 20240215 | 145400 | 1319000645 | 3910 | 3910 | 3910 | 3905 | 781 |
| 268 | 20240215 | 145300 | 1315948210 | 3910 | 3905 | 3910 | 3905 | 2879 |
| 269 | 20240215 | 145200 | 1304705700 | 3905 | 3910 | 3910 | 3905 | 1192 |
| 270 | 20240215 | 145100 | 1300049980 | 3910 | 3905 | 3910 | 3905 | 39 |
| 271 | 20240215 | 145000 | 1299897495 | 3905 | 3905 | 3910 | 3905 | 2247 |
| 272 | 20240215 | 144900 | 1291117975 | 3905 | 3905 | 3905 | 3905 | 890 |
| 273 | 20240215 | 144800 | 1287642525 | 3910 | 3910 | 3910 | 3910 | 0 |
| 274 | 20240215 | 144700 | 1287642525 | 3910 | 3915 | 3920 | 3910 | 18079 |
| 275 | 20240215 | 144600 | 1216884065 | 3915 | 3920 | 3920 | 3915 | 440 |
| 276 | 20240215 | 144500 | 1215161035 | 3920 | 3920 | 3920 | 3920 | 600 |
| 277 | 20240215 | 144400 | 1212809035 | 3920 | 3920 | 3920 | 3920 | 398 |
| 278 | 20240215 | 144300 | 1211248875 | 3920 | 3920 | 3920 | 3920 | 129 |
| 279 | 20240215 | 144200 | 1210743195 | 3920 | 3915 | 3920 | 3915 | 258 |
| 280 | 20240215 | 144100 | 1209732480 | 3915 | 3920 | 3925 | 3915 | 742 |
| 281 | 20240215 | 144000 | 1206825150 | 3920 | 3915 | 3920 | 3915 | 463 |
| 282 | 20240215 | 143900 | 1205012490 | 3925 | 3920 | 3925 | 3915 | 521 |
| 283 | 20240215 | 143800 | 1202970310 | 3920 | 3920 | 3920 | 3920 | 739 |
| 284 | 20240215 | 143700 | 1200073430 | 3920 | 3920 | 3920 | 3920 | 2 |
| 285 | 20240215 | 143600 | 1200065590 | 3920 | 3920 | 3920 | 3920 | 1 |
| 286 | 20240215 | 143500 | 1200061670 | 3920 | 3920 | 3925 | 3920 | 575 |
| 287 | 20240215 | 143400 | 1197807305 | 3920 | 3925 | 3930 | 3920 | 258 |
| 288 | 20240215 | 143300 | 1196794650 | 3920 | 3920 | 3920 | 3920 | 3 |
| 289 | 20240215 | 143200 | 1196782890 | 3920 | 3920 | 3920 | 3915 | 5259 |
| 290 | 20240215 | 143100 | 1176172590 | 3920 | 3925 | 3925 | 3920 | 503 |
| 291 | 20240215 | 143000 | 1174198330 | 3925 | 3925 | 3925 | 3925 | 290 |
| 292 | 20240215 | 142900 | 1173060080 | 3925 | 3920 | 3925 | 3920 | 256 |
| 293 | 20240215 | 142800 | 1172056385 | 3920 | 3920 | 3920 | 3920 | 72 |
| 294 | 20240215 | 142700 | 1171774145 | 3920 | 3920 | 3925 | 3920 | 7 |
| 295 | 20240215 | 142600 | 1171746680 | 3920 | 3925 | 3925 | 3920 | 305 |
| 296 | 20240215 | 142500 | 1170551075 | 3920 | 3920 | 3920 | 3920 | 2 |
| 297 | 20240215 | 142400 | 1170543235 | 3920 | 3925 | 3925 | 3920 | 1244 |
| 298 | 20240215 | 142300 | 1165660540 | 3925 | 3930 | 3930 | 3925 | 118 |
| 299 | 20240215 | 142200 | 1165197370 | 3930 | 3925 | 3930 | 3925 | 403 |
| 300 | 20240215 | 142100 | 1163615435 | 3930 | 3925 | 3930 | 3925 | 437 |
| 301 | 20240215 | 142000 | 1161900055 | 3930 | 3920 | 3930 | 3920 | 444 |
| 302 | 20240215 | 141900 | 1160155150 | 3930 | 3930 | 3930 | 3925 | 40 |
| 303 | 20240215 | 141800 | 1159997955 | 3925 | 3925 | 3925 | 3925 | 919 |
| 304 | 20240215 | 141700 | 1156390880 | 3920 | 3925 | 3925 | 3920 | 204 |
| 305 | 20240215 | 141600 | 1155590185 | 3925 | 3920 | 3925 | 3920 | 1002 |
| 306 | 20240215 | 141500 | 1151657345 | 3920 | 3920 | 3920 | 3920 | 2002 |
| 307 | 20240215 | 141400 | 1143809505 | 3920 | 3920 | 3920 | 3920 | 2 |
| 308 | 20240215 | 141300 | 1143801665 | 3920 | 3920 | 3920 | 3920 | 98 |
| 309 | 20240215 | 141200 | 1143417505 | 3920 | 3920 | 3920 | 3920 | 1 |
| 310 | 20240215 | 141100 | 1143413585 | 3920 | 3920 | 3920 | 3920 | 54 |
| 311 | 20240215 | 141000 | 1143201905 | 3920 | 3920 | 3920 | 3920 | 766 |
| 312 | 20240215 | 140900 | 1140199185 | 3920 | 3920 | 3920 | 3920 | 2 |
| 313 | 20240215 | 140800 | 1140191345 | 3920 | 3920 | 3920 | 3920 | 241 |
| 314 | 20240215 | 140700 | 1139246625 | 3920 | 3920 | 3920 | 3920 | 25 |
| 315 | 20240215 | 140600 | 1139148625 | 3920 | 3920 | 3920 | 3920 | 977 |
| 316 | 20240215 | 140500 | 1135318785 | 3920 | 3920 | 3925 | 3920 | 2298 |
| 317 | 20240215 | 140400 | 1126310140 | 3920 | 3925 | 3925 | 3920 | 3 |
| 318 | 20240215 | 140300 | 1126298375 | 3920 | 3925 | 3925 | 3920 | 10 |
| 319 | 20240215 | 140200 | 1126259135 | 3920 | 3920 | 3920 | 3920 | 700 |
| 320 | 20240215 | 140100 | 1123515135 | 3920 | 3925 | 3925 | 3920 | 2308 |
| 321 | 20240215 | 140000 | 1114456240 | 3925 | 3930 | 3930 | 3925 | 2 |
| 322 | 20240215 | 135900 | 1114448385 | 3925 | 3930 | 3930 | 3925 | 104 |
| 323 | 20240215 | 135800 | 1114039675 | 3930 | 3930 | 3930 | 3930 | 343 |
| 324 | 20240215 | 135700 | 1112691685 | 3925 | 3925 | 3925 | 3925 | 520 |
| 325 | 20240215 | 135600 | 1110650685 | 3925 | 3935 | 3935 | 3925 | 4696 |
| 326 | 20240215 | 135500 | 1092204235 | 3935 | 3935 | 3935 | 3935 | 5 |
| 327 | 20240215 | 135400 | 1092184560 | 3930 | 3930 | 3930 | 3930 | 10 |
| 328 | 20240215 | 135300 | 1092145260 | 3930 | 3930 | 3930 | 3930 | 100 |
| 329 | 20240215 | 135200 | 1091752260 | 3930 | 3930 | 3930 | 3930 | 0 |
| 330 | 20240215 | 135100 | 1091752260 | 3930 | 3930 | 3930 | 3930 | 20 |
| 331 | 20240215 | 135000 | 1091673660 | 3935 | 3935 | 3935 | 3935 | 16 |
| 332 | 20240215 | 134900 | 1091610700 | 3930 | 3930 | 3930 | 3930 | 3 |
| 333 | 20240215 | 134800 | 1091598910 | 3930 | 3935 | 3935 | 3930 | 446 |
| 334 | 20240215 | 134700 | 1089846080 | 3935 | 3935 | 3935 | 3935 | 5 |
| 335 | 20240215 | 134600 | 1089826405 | 3935 | 3935 | 3935 | 3935 | 4 |
| 336 | 20240215 | 134500 | 1089810665 | 3935 | 3940 | 3940 | 3935 | 5374 |
| 337 | 20240215 | 134400 | 1068663960 | 3935 | 3935 | 3935 | 3935 | 250 |
| 338 | 20240215 | 134300 | 1067680210 | 3940 | 3940 | 3940 | 3940 | 138 |
| 339 | 20240215 | 134200 | 1067136490 | 3940 | 3940 | 3940 | 3940 | 1 |
| 340 | 20240215 | 134100 | 1067132550 | 3940 | 3940 | 3940 | 3940 | 70 |
| 341 | 20240215 | 134000 | 1066856750 | 3940 | 3940 | 3940 | 3940 | 0 |
| 342 | 20240215 | 133900 | 1066856750 | 3940 | 3940 | 3945 | 3935 | 162 |
| 343 | 20240215 | 133800 | 1066218595 | 3940 | 3940 | 3940 | 3940 | 333 |
| 344 | 20240215 | 133700 | 1064906575 | 3950 | 3945 | 3950 | 3945 | 1317 |
| 345 | 20240215 | 133600 | 1059710820 | 3950 | 3940 | 3950 | 3940 | 1384 |
| 346 | 20240215 | 133500 | 1054249210 | 3940 | 3935 | 3940 | 3935 | 302 |
| 347 | 20240215 | 133400 | 1053060625 | 3940 | 3940 | 3940 | 3935 | 317 |
| 348 | 20240215 | 133300 | 1051812920 | 3940 | 3940 | 3940 | 3940 | 100 |
| 349 | 20240215 | 133200 | 1051418920 | 3940 | 3940 | 3940 | 3940 | 341 |
| 350 | 20240215 | 133100 | 1050075380 | 3940 | 3940 | 3940 | 3940 | 0 |
| 351 | 20240215 | 133000 | 1050075380 | 3940 | 3935 | 3940 | 3935 | 205 |
| 352 | 20240215 | 132900 | 1049268050 | 3935 | 3935 | 3935 | 3935 | 0 |
| 353 | 20240215 | 132800 | 1049268050 | 3935 | 3935 | 3935 | 3935 | 50 |
| 354 | 20240215 | 132700 | 1049071300 | 3935 | 3935 | 3935 | 3935 | 0 |
| 355 | 20240215 | 132600 | 1049071300 | 3935 | 3935 | 3935 | 3935 | 83 |
| 356 | 20240215 | 132500 | 1048744695 | 3935 | 3935 | 3935 | 3935 | 420 |
| 357 | 20240215 | 132400 | 1047091995 | 3935 | 3935 | 3935 | 3935 | 39 |
| 358 | 20240215 | 132300 | 1046938530 | 3935 | 3935 | 3935 | 3935 | 300 |
| 359 | 20240215 | 132200 | 1045758030 | 3940 | 3940 | 3940 | 3935 | 45 |
| 360 | 20240215 | 132100 | 1045580855 | 3940 | 3940 | 3940 | 3940 | 207 |
| 361 | 20240215 | 132000 | 1044765275 | 3940 | 3940 | 3940 | 3940 | 0 |
| 362 | 20240215 | 131900 | 1044765275 | 3940 | 3940 | 3940 | 3940 | 1271 |
| 363 | 20240215 | 131800 | 1039757535 | 3940 | 3940 | 3940 | 3940 | 325 |
| 364 | 20240215 | 131700 | 1038477035 | 3950 | 3940 | 3950 | 3940 | 461 |
| 365 | 20240215 | 131600 | 1036658695 | 3945 | 3945 | 3945 | 3945 | 1307 |
| 366 | 20240215 | 131500 | 1031502580 | 3945 | 3945 | 3945 | 3945 | 0 |
| 367 | 20240215 | 131400 | 1031502580 | 3945 | 3945 | 3945 | 3945 | 0 |
| 368 | 20240215 | 131300 | 1031502580 | 3945 | 3945 | 3945 | 3945 | 1121 |
| 369 | 20240215 | 131200 | 1027080235 | 3945 | 3945 | 3945 | 3945 | 20 |
| 370 | 20240215 | 131100 | 1027001335 | 3945 | 3945 | 3945 | 3945 | 0 |
| 371 | 20240215 | 131000 | 1027001335 | 3945 | 3945 | 3945 | 3945 | 26 |
| 372 | 20240215 | 130900 | 1026898765 | 3950 | 3945 | 3950 | 3945 | 549 |
| 373 | 20240215 | 130800 | 1024731580 | 3945 | 3945 | 3945 | 3945 | 300 |
| 374 | 20240215 | 130700 | 1023548080 | 3950 | 3945 | 3950 | 3945 | 14 |
| 375 | 20240215 | 130600 | 1023492790 | 3945 | 3945 | 3945 | 3945 | 0 |
| 376 | 20240215 | 130500 | 1023492790 | 3945 | 3945 | 3945 | 3945 | 77 |
| 377 | 20240215 | 130400 | 1023189025 | 3945 | 3945 | 3945 | 3945 | 1614 |
| 378 | 20240215 | 130300 | 1016821795 | 3940 | 3940 | 3940 | 3940 | 650 |
| 379 | 20240215 | 130200 | 1014260795 | 3940 | 3940 | 3945 | 3940 | 233 |
| 380 | 20240215 | 130100 | 1013342275 | 3940 | 3945 | 3945 | 3940 | 205 |
| 381 | 20240215 | 130000 | 1012534450 | 3945 | 3945 | 3945 | 3945 | 11 |
| 382 | 20240215 | 125900 | 1012491055 | 3940 | 3940 | 3940 | 3940 | 27 |
| 383 | 20240215 | 125800 | 1012384675 | 3945 | 3945 | 3945 | 3945 | 0 |
| 384 | 20240215 | 125700 | 1012384675 | 3945 | 3945 | 3945 | 3945 | 1 |
| 385 | 20240215 | 125600 | 1012380730 | 3945 | 3945 | 3945 | 3945 | 1 |
| 386 | 20240215 | 125500 | 1012376785 | 3945 | 3945 | 3945 | 3945 | 0 |
| 387 | 20240215 | 125400 | 1012376785 | 3945 | 3945 | 3945 | 3945 | 72 |
| 388 | 20240215 | 125300 | 1012092745 | 3945 | 3945 | 3945 | 3945 | 370 |
| 389 | 20240215 | 125200 | 1010633095 | 3945 | 3945 | 3945 | 3945 | 0 |
| 390 | 20240215 | 125100 | 1010633095 | 3945 | 3945 | 3945 | 3945 | 0 |
| 391 | 20240215 | 125000 | 1010633095 | 3945 | 3945 | 3945 | 3945 | 481 |
| 392 | 20240215 | 124900 | 1008735550 | 3945 | 3935 | 3945 | 3935 | 2242 |
| 393 | 20240215 | 124800 | 999901045 | 3935 | 3940 | 3940 | 3935 | 7629 |
| 394 | 20240215 | 124700 | 969842970 | 3945 | 3940 | 3945 | 3940 | 1037 |
| 395 | 20240215 | 124600 | 965757185 | 3945 | 3945 | 3945 | 3945 | 0 |
| 396 | 20240215 | 124500 | 965757185 | 3945 | 3945 | 3945 | 3945 | 0 |
| 397 | 20240215 | 124400 | 965757185 | 3945 | 3945 | 3945 | 3945 | 14 |
| 398 | 20240215 | 124300 | 965701955 | 3940 | 3940 | 3940 | 3940 | 0 |
| 399 | 20240215 | 124200 | 965701955 | 3940 | 3940 | 3940 | 3940 | 263 |
| 400 | 20240215 | 124100 | 964665735 | 3940 | 3940 | 3940 | 3940 | 18 |
| 401 | 20240215 | 124000 | 964594815 | 3945 | 3945 | 3945 | 3945 | 0 |
| 402 | 20240215 | 123900 | 964594815 | 3945 | 3945 | 3945 | 3945 | 52 |
| 403 | 20240215 | 123800 | 964389675 | 3945 | 3945 | 3945 | 3945 | 19 |
| 404 | 20240215 | 123700 | 964314720 | 3940 | 3940 | 3940 | 3940 | 33 |
| 405 | 20240215 | 123600 | 964184700 | 3945 | 3945 | 3945 | 3945 | 15 |
| 406 | 20240215 | 123500 | 964125525 | 3945 | 3945 | 3945 | 3945 | 341 |
| 407 | 20240215 | 123400 | 962780280 | 3945 | 3945 | 3945 | 3945 | 250 |
| 408 | 20240215 | 123300 | 961794030 | 3945 | 3945 | 3945 | 3945 | 0 |
| 409 | 20240215 | 123200 | 961794030 | 3945 | 3945 | 3945 | 3945 | 704 |
| 410 | 20240215 | 123100 | 959016750 | 3940 | 3945 | 3945 | 3940 | 54 |
| 411 | 20240215 | 123000 | 958803940 | 3940 | 3945 | 3945 | 3940 | 519 |
| 412 | 20240215 | 122900 | 956759075 | 3940 | 3940 | 3940 | 3940 | 268 |
| 413 | 20240215 | 122800 | 955703155 | 3940 | 3945 | 3945 | 3940 | 787 |
| 414 | 20240215 | 122700 | 952598575 | 3945 | 3945 | 3945 | 3945 | 7 |
| 415 | 20240215 | 122600 | 952570960 | 3940 | 3945 | 3945 | 3940 | 1835 |
| 416 | 20240215 | 122500 | 945340140 | 3945 | 3940 | 3945 | 3940 | 287 |
| 417 | 20240215 | 122400 | 944209305 | 3940 | 3940 | 3940 | 3940 | 634 |
| 418 | 20240215 | 122300 | 941711345 | 3940 | 3945 | 3945 | 3940 | 1010 |
| 419 | 20240215 | 122200 | 937731895 | 3940 | 3940 | 3950 | 3940 | 3101 |
| 420 | 20240215 | 122100 | 925513945 | 3950 | 3950 | 3950 | 3950 | 5 |
| 421 | 20240215 | 122000 | 925494195 | 3950 | 3950 | 3950 | 3950 | 102 |
| 422 | 20240215 | 121900 | 925091295 | 3950 | 3950 | 3950 | 3950 | 11 |
| 423 | 20240215 | 121800 | 925047845 | 3950 | 3950 | 3950 | 3950 | 0 |
| 424 | 20240215 | 121700 | 925047845 | 3950 | 3950 | 3950 | 3950 | 500 |
| 425 | 20240215 | 121600 | 923072845 | 3950 | 3950 | 3950 | 3950 | 56 |
| 426 | 20240215 | 121500 | 922851645 | 3945 | 3945 | 3945 | 3945 | 0 |
| 427 | 20240215 | 121400 | 922851645 | 3945 | 3945 | 3945 | 3945 | 792 |
| 428 | 20240215 | 121300 | 919727205 | 3950 | 3945 | 3950 | 3945 | 28 |
| 429 | 20240215 | 121200 | 919616620 | 3945 | 3950 | 3950 | 3945 | 51 |
| 430 | 20240215 | 121100 | 919415420 | 3950 | 3945 | 3950 | 3945 | 573 |
| 431 | 20240215 | 121000 | 917152075 | 3945 | 3945 | 3945 | 3945 | 1092 |
| 432 | 20240215 | 120900 | 912844135 | 3940 | 3940 | 3945 | 3940 | 3926 |
| 433 | 20240215 | 120800 | 897375645 | 3940 | 3940 | 3940 | 3940 | 400 |
| 434 | 20240215 | 120700 | 895799645 | 3940 | 3935 | 3940 | 3935 | 536 |
| 435 | 20240215 | 120600 | 893687905 | 3935 | 3935 | 3935 | 3935 | 10 |
| 436 | 20240215 | 120500 | 893648555 | 3930 | 3930 | 3930 | 3930 | 30 |
| 437 | 20240215 | 120400 | 893530655 | 3930 | 3930 | 3930 | 3930 | 0 |
| 438 | 20240215 | 120300 | 893530655 | 3930 | 3930 | 3930 | 3930 | 0 |
| 439 | 20240215 | 120200 | 893530655 | 3930 | 3940 | 3940 | 3930 | 1987 |
| 440 | 20240215 | 120100 | 885713820 | 3940 | 3940 | 3940 | 3940 | 0 |
| 441 | 20240215 | 120000 | 885713820 | 3940 | 3940 | 3940 | 3940 | 250 |
| 442 | 20240215 | 115900 | 884728820 | 3940 | 3940 | 3940 | 3940 | 1 |
| 443 | 20240215 | 115800 | 884724880 | 3930 | 3930 | 3930 | 3930 | 100 |
| 444 | 20240215 | 115700 | 884331880 | 3930 | 3930 | 3930 | 3930 | 1 |
| 445 | 20240215 | 115600 | 884327950 | 3935 | 3935 | 3940 | 3935 | 4832 |
| 446 | 20240215 | 115500 | 865313590 | 3935 | 3930 | 3935 | 3930 | 1750 |
| 447 | 20240215 | 115400 | 858427345 | 3930 | 3930 | 3930 | 3930 | 110 |
| 448 | 20240215 | 115300 | 857995045 | 3930 | 3930 | 3930 | 3930 | 41 |
| 449 | 20240215 | 115200 | 857833915 | 3930 | 3930 | 3930 | 3930 | 0 |
| 450 | 20240215 | 115100 | 857833915 | 3930 | 3930 | 3930 | 3930 | 1 |
| 451 | 20240215 | 115000 | 857829985 | 3930 | 3930 | 3930 | 3930 | 0 |
| 452 | 20240215 | 114900 | 857829985 | 3930 | 3935 | 3935 | 3930 | 395 |
| 453 | 20240215 | 114800 | 856277180 | 3930 | 3930 | 3930 | 3930 | 4372 |
| 454 | 20240215 | 114700 | 839095220 | 3930 | 3930 | 3930 | 3930 | 44 |
| 455 | 20240215 | 114600 | 838922300 | 3930 | 3930 | 3930 | 3930 | 90 |
| 456 | 20240215 | 114500 | 838568600 | 3930 | 3935 | 3935 | 3930 | 100 |
| 457 | 20240215 | 114400 | 838175265 | 3935 | 3935 | 3935 | 3935 | 410 |
| 458 | 20240215 | 114300 | 836561915 | 3930 | 3930 | 3930 | 3930 | 1001 |
| 459 | 20240215 | 114200 | 832627985 | 3935 | 3935 | 3935 | 3935 | 630 |
| 460 | 20240215 | 114100 | 830148935 | 3940 | 3935 | 3940 | 3935 | 1303 |
| 461 | 20240215 | 114000 | 825020365 | 3935 | 3935 | 3935 | 3935 | 1007 |
| 462 | 20240215 | 113900 | 821057820 | 3935 | 3935 | 3940 | 3935 | 1212 |
| 463 | 20240215 | 113800 | 816288545 | 3935 | 3940 | 3940 | 3935 | 1011 |
| 464 | 20240215 | 113700 | 812310255 | 3935 | 3935 | 3935 | 3935 | 800 |
| 465 | 20240215 | 113600 | 809162255 | 3935 | 3935 | 3935 | 3935 | 2 |
| 466 | 20240215 | 113500 | 809154385 | 3935 | 3935 | 3935 | 3935 | 33 |
| 467 | 20240215 | 113400 | 809024530 | 3935 | 3935 | 3935 | 3935 | 447 |
| 468 | 20240215 | 113300 | 807265585 | 3935 | 3935 | 3935 | 3935 | 0 |
| 469 | 20240215 | 113200 | 807265585 | 3935 | 3945 | 3945 | 3935 | 134 |
| 470 | 20240215 | 113100 | 806738285 | 3945 | 3935 | 3945 | 3935 | 30 |
| 471 | 20240215 | 113000 | 806620225 | 3930 | 3940 | 3940 | 3930 | 2000 |
| 472 | 20240215 | 112900 | 798754335 | 3935 | 3935 | 3935 | 3935 | 18 |
| 473 | 20240215 | 112800 | 798683505 | 3935 | 3940 | 3945 | 3935 | 3302 |
| 474 | 20240215 | 112700 | 785676380 | 3945 | 3950 | 3955 | 3945 | 2222 |
| 475 | 20240215 | 112600 | 776910515 | 3950 | 3945 | 3955 | 3945 | 1676 |
| 476 | 20240215 | 112500 | 770290610 | 3945 | 3945 | 3945 | 3945 | 115 |
| 477 | 20240215 | 112400 | 769836935 | 3945 | 3945 | 3945 | 3945 | 1000 |
| 478 | 20240215 | 112300 | 765891935 | 3950 | 3950 | 3950 | 3950 | 140 |
| 479 | 20240215 | 112200 | 765338935 | 3950 | 3945 | 3950 | 3945 | 241 |
| 480 | 20240215 | 112100 | 764388090 | 3950 | 3950 | 3950 | 3950 | 584 |
| 481 | 20240215 | 112000 | 762081290 | 3955 | 3955 | 3955 | 3955 | 10 |
| 482 | 20240215 | 111900 | 762041740 | 3950 | 3955 | 3955 | 3950 | 22 |
| 483 | 20240215 | 111800 | 761954780 | 3950 | 3950 | 3950 | 3950 | 1668 |
| 484 | 20240215 | 111700 | 755366180 | 3945 | 3940 | 3945 | 3940 | 1868 |
| 485 | 20240215 | 111600 | 747999420 | 3940 | 3940 | 3940 | 3940 | 700 |
| 486 | 20240215 | 111500 | 745241420 | 3945 | 3945 | 3945 | 3945 | 14 |
| 487 | 20240215 | 111400 | 745186190 | 3945 | 3945 | 3945 | 3945 | 15 |
| 488 | 20240215 | 111300 | 745127015 | 3945 | 3945 | 3945 | 3945 | 471 |
| 489 | 20240215 | 111200 | 743268920 | 3945 | 3945 | 3945 | 3945 | 17 |
| 490 | 20240215 | 111100 | 743201855 | 3945 | 3945 | 3945 | 3940 | 1052 |
| 491 | 20240215 | 111000 | 739051780 | 3955 | 3955 | 3955 | 3955 | 1100 |
| 492 | 20240215 | 110900 | 734701280 | 3950 | 3950 | 3950 | 3950 | 2183 |
| 493 | 20240215 | 110800 | 726078430 | 3940 | 3940 | 3940 | 3940 | 1 |
| 494 | 20240215 | 110700 | 726074490 | 3940 | 3945 | 3950 | 3940 | 240 |
| 495 | 20240215 | 110600 | 725127765 | 3945 | 3950 | 3950 | 3945 | 173 |
| 496 | 20240215 | 110500 | 724444865 | 3955 | 3955 | 3955 | 3955 | 10 |
| 497 | 20240215 | 110400 | 724405315 | 3955 | 3945 | 3955 | 3945 | 1284 |
| 498 | 20240215 | 110300 | 719328835 | 3940 | 3940 | 3940 | 3940 | 300 |
| 499 | 20240215 | 110200 | 718146835 | 3955 | 3945 | 3955 | 3940 | 202 |
| 500 | 20240215 | 110100 | 717349915 | 3950 | 3955 | 3955 | 3950 | 1222 |
| 501 | 20240215 | 110000 | 712517915 | 3950 | 3950 | 3950 | 3950 | 339 |
| 502 | 20240215 | 105900 | 711178865 | 3955 | 3950 | 3955 | 3950 | 835 |
| 503 | 20240215 | 105800 | 707880590 | 3950 | 3950 | 3950 | 3950 | 1010 |
| 504 | 20240215 | 105700 | 703891090 | 3950 | 3950 | 3950 | 3950 | 1800 |
| 505 | 20240215 | 105600 | 696781090 | 3950 | 3935 | 3955 | 3935 | 1962 |
| 506 | 20240215 | 105500 | 689044305 | 3935 | 3940 | 3940 | 3935 | 2453 |
| 507 | 20240215 | 105400 | 679380395 | 3940 | 3940 | 3940 | 3940 | 0 |
| 508 | 20240215 | 105300 | 679380395 | 3940 | 3945 | 3945 | 3940 | 384 |
| 509 | 20240215 | 105200 | 677866635 | 3945 | 3945 | 3945 | 3945 | 1848 |
| 510 | 20240215 | 105100 | 670576275 | 3945 | 3955 | 3960 | 3945 | 2641 |
| 511 | 20240215 | 105000 | 660138035 | 3960 | 3955 | 3960 | 3950 | 8339 |
| 512 | 20240215 | 104900 | 627157175 | 3955 | 3950 | 3955 | 3950 | 603 |
| 513 | 20240215 | 104800 | 624775320 | 3950 | 3950 | 3950 | 3950 | 20 |
| 514 | 20240215 | 104700 | 624696320 | 3950 | 3945 | 3950 | 3945 | 491 |
| 515 | 20240215 | 104600 | 622756970 | 3950 | 3950 | 3950 | 3950 | 216 |
| 516 | 20240215 | 104500 | 621903770 | 3945 | 3950 | 3950 | 3945 | 686 |
| 517 | 20240215 | 104400 | 619194970 | 3950 | 3950 | 3950 | 3950 | 136 |
| 518 | 20240215 | 104300 | 618657770 | 3955 | 3950 | 3955 | 3945 | 2305 |
| 519 | 20240215 | 104200 | 609562645 | 3950 | 3950 | 3950 | 3950 | 423 |
| 520 | 20240215 | 104100 | 607891795 | 3950 | 3955 | 3955 | 3950 | 29 |
| 521 | 20240215 | 104000 | 607777115 | 3955 | 3950 | 3955 | 3945 | 539 |
| 522 | 20240215 | 103900 | 605647455 | 3955 | 3950 | 3955 | 3950 | 545 |
| 523 | 20240215 | 103800 | 603494315 | 3950 | 3950 | 3955 | 3950 | 773 |
| 524 | 20240215 | 103700 | 600440955 | 3950 | 3955 | 3955 | 3950 | 6008 |
| 525 | 20240215 | 103600 | 576705380 | 3955 | 3955 | 3955 | 3955 | 29 |
| 526 | 20240215 | 103500 | 576590685 | 3955 | 3955 | 3955 | 3955 | 1149 |
| 527 | 20240215 | 103400 | 572046390 | 3955 | 3960 | 3960 | 3955 | 406 |
| 528 | 20240215 | 103300 | 570440160 | 3960 | 3960 | 3960 | 3950 | 395 |
| 529 | 20240215 | 103200 | 568876260 | 3960 | 3960 | 3960 | 3955 | 344 |
| 530 | 20240215 | 103100 | 567514965 | 3960 | 3955 | 3965 | 3950 | 6123 |
| 531 | 20240215 | 103000 | 543269250 | 3950 | 3950 | 3950 | 3945 | 517 |
| 532 | 20240215 | 102900 | 541227105 | 3945 | 3945 | 3945 | 3945 | 350 |
| 533 | 20240215 | 102800 | 539846355 | 3945 | 3945 | 3945 | 3945 | 304 |
| 534 | 20240215 | 102700 | 538647075 | 3940 | 3950 | 3955 | 3940 | 263 |
| 535 | 20240215 | 102600 | 537609450 | 3940 | 3940 | 3950 | 3940 | 8982 |
| 536 | 20240215 | 102500 | 502145020 | 3945 | 3945 | 3945 | 3940 | 35 |
| 537 | 20240215 | 102400 | 502007080 | 3945 | 3945 | 3945 | 3945 | 36 |
| 538 | 20240215 | 102300 | 501865060 | 3925 | 3930 | 3930 | 3925 | 500 |
| 539 | 20240215 | 102200 | 499902510 | 3925 | 3935 | 3945 | 3925 | 6873 |
| 540 | 20240215 | 102100 | 472869190 | 3940 | 3935 | 3940 | 3935 | 266 |
| 541 | 20240215 | 102000 | 471822470 | 3940 | 3935 | 3940 | 3935 | 174 |
| 542 | 20240215 | 101900 | 471137775 | 3930 | 3940 | 3940 | 3930 | 191 |
| 543 | 20240215 | 101800 | 470386215 | 3935 | 3935 | 3940 | 3935 | 862 |
| 544 | 20240215 | 101700 | 466994090 | 3940 | 3940 | 3940 | 3940 | 7 |
| 545 | 20240215 | 101600 | 466966510 | 3940 | 3930 | 3940 | 3930 | 1862 |
| 546 | 20240215 | 101500 | 459647070 | 3940 | 3930 | 3940 | 3930 | 39 |
| 547 | 20240215 | 101400 | 459493420 | 3930 | 3940 | 3940 | 3930 | 1258 |
| 548 | 20240215 | 101300 | 454544075 | 3940 | 3925 | 3940 | 3920 | 8759 |
| 549 | 20240215 | 101200 | 420147205 | 3920 | 3925 | 3925 | 3920 | 345 |
| 550 | 20240215 | 101100 | 418793280 | 3920 | 3920 | 3925 | 3920 | 1120 |
| 551 | 20240215 | 101000 | 414402810 | 3925 | 3925 | 3925 | 3925 | 0 |
| 552 | 20240215 | 100900 | 414402810 | 3925 | 3925 | 3925 | 3925 | 10 |
| 553 | 20240215 | 100800 | 414363560 | 3925 | 3925 | 3925 | 3925 | 5 |
| 554 | 20240215 | 100700 | 414343935 | 3925 | 3925 | 3925 | 3925 | 0 |
| 555 | 20240215 | 100600 | 414343935 | 3925 | 3925 | 3925 | 3925 | 3 |
| 556 | 20240215 | 100500 | 414332160 | 3925 | 3925 | 3925 | 3925 | 635 |
| 557 | 20240215 | 100400 | 411839785 | 3925 | 3925 | 3925 | 3925 | 144 |
| 558 | 20240215 | 100300 | 411274585 | 3930 | 3930 | 3930 | 3930 | 1 |
| 559 | 20240215 | 100200 | 411270655 | 3930 | 3925 | 3930 | 3925 | 31 |
| 560 | 20240215 | 100100 | 411148970 | 3925 | 3930 | 3930 | 3925 | 1014 |
| 561 | 20240215 | 100000 | 407167650 | 3930 | 3925 | 3930 | 3925 | 584 |
| 562 | 20240215 | 095900 | 404875300 | 3925 | 3920 | 3925 | 3920 | 341 |
| 563 | 20240215 | 095800 | 403537720 | 3920 | 3920 | 3920 | 3920 | 68 |
| 564 | 20240215 | 095700 | 403271160 | 3915 | 3925 | 3925 | 3915 | 3824 |
| 565 | 20240215 | 095600 | 388287355 | 3925 | 3925 | 3925 | 3920 | 1348 |
| 566 | 20240215 | 095500 | 383003170 | 3920 | 3920 | 3920 | 3920 | 228 |
| 567 | 20240215 | 095400 | 382109410 | 3925 | 3920 | 3925 | 3920 | 383 |
| 568 | 20240215 | 095300 | 380607410 | 3925 | 3925 | 3925 | 3925 | 103 |
| 569 | 20240215 | 095200 | 380203135 | 3925 | 3925 | 3925 | 3925 | 57 |
| 570 | 20240215 | 095100 | 379979410 | 3920 | 3920 | 3920 | 3920 | 909 |
| 571 | 20240215 | 095000 | 376416130 | 3920 | 3925 | 3925 | 3920 | 372 |
| 572 | 20240215 | 094900 | 374957840 | 3925 | 3925 | 3925 | 3925 | 72 |
| 573 | 20240215 | 094800 | 374675240 | 3920 | 3920 | 3920 | 3920 | 1008 |
| 574 | 20240215 | 094700 | 370723880 | 3925 | 3925 | 3925 | 3925 | 10 |
| 575 | 20240215 | 094600 | 370684630 | 3925 | 3925 | 3925 | 3920 | 857 |
| 576 | 20240215 | 094500 | 367322905 | 3925 | 3925 | 3925 | 3925 | 101 |
| 577 | 20240215 | 094400 | 366926480 | 3920 | 3925 | 3925 | 3920 | 2449 |
| 578 | 20240215 | 094300 | 357317175 | 3930 | 3930 | 3935 | 3925 | 1124 |
| 579 | 20240215 | 094200 | 352895015 | 3925 | 3925 | 3930 | 3925 | 357 |
| 580 | 20240215 | 094100 | 351492125 | 3925 | 3925 | 3925 | 3920 | 1010 |
| 581 | 20240215 | 094000 | 347527905 | 3930 | 3925 | 3930 | 3925 | 262 |
| 582 | 20240215 | 093900 | 346498920 | 3920 | 3920 | 3920 | 3920 | 15 |
| 583 | 20240215 | 093800 | 346440120 | 3920 | 3920 | 3930 | 3920 | 429 |
| 584 | 20240215 | 093700 | 344758390 | 3920 | 3920 | 3920 | 3920 | 296 |
| 585 | 20240215 | 093600 | 343598070 | 3920 | 3925 | 3925 | 3920 | 1125 |
| 586 | 20240215 | 093500 | 339183475 | 3925 | 3930 | 3930 | 3925 | 1205 |
| 587 | 20240215 | 093400 | 334453685 | 3925 | 3940 | 3940 | 3925 | 173 |
| 588 | 20240215 | 093300 | 333774575 | 3940 | 3925 | 3940 | 3925 | 2046 |
| 589 | 20240215 | 093200 | 325724005 | 3935 | 3925 | 3935 | 3925 | 465 |
| 590 | 20240215 | 093100 | 323897755 | 3925 | 3925 | 3925 | 3920 | 1162 |
| 591 | 20240215 | 093000 | 319342065 | 3925 | 3920 | 3925 | 3920 | 230 |
| 592 | 20240215 | 092900 | 318440410 | 3920 | 3920 | 3925 | 3920 | 83 |
| 593 | 20240215 | 092800 | 318115045 | 3920 | 3915 | 3920 | 3915 | 689 |
| 594 | 20240215 | 092700 | 315415000 | 3915 | 3920 | 3920 | 3915 | 718 |
| 595 | 20240215 | 092600 | 312601500 | 3920 | 3920 | 3925 | 3920 | 4276 |
| 596 | 20240215 | 092500 | 295839575 | 3920 | 3920 | 3920 | 3920 | 84 |
| 597 | 20240215 | 092400 | 295510295 | 3920 | 3920 | 3920 | 3920 | 1168 |
| 598 | 20240215 | 092300 | 290931735 | 3920 | 3920 | 3920 | 3920 | 1303 |
| 599 | 20240215 | 092200 | 285823975 | 3920 | 3920 | 3925 | 3920 | 1524 |
| 600 | 20240215 | 092100 | 279849890 | 3920 | 3930 | 3930 | 3920 | 84 |
| 601 | 20240215 | 092000 | 279519890 | 3930 | 3930 | 3930 | 3920 | 5960 |
| 602 | 20240215 | 091900 | 256114755 | 3930 | 3945 | 3945 | 3930 | 2551 |
| 603 | 20240215 | 091800 | 246077800 | 3940 | 3935 | 3940 | 3930 | 3692 |
| 604 | 20240215 | 091700 | 231531900 | 3930 | 3935 | 3935 | 3930 | 558 |
| 605 | 20240215 | 091600 | 229336330 | 3930 | 3945 | 3945 | 3930 | 3427 |
| 606 | 20240215 | 091500 | 215842665 | 3945 | 3940 | 3945 | 3935 | 5990 |
| 607 | 20240215 | 091400 | 192248365 | 3940 | 3940 | 3940 | 3935 | 1832 |
| 608 | 20240215 | 091300 | 185032270 | 3940 | 3965 | 3975 | 3935 | 9274 |
| 609 | 20240215 | 091200 | 148345580 | 3970 | 3920 | 3970 | 3920 | 10700 |
| 610 | 20240215 | 091100 | 106065015 | 3920 | 3925 | 3925 | 3920 | 661 |
| 611 | 20240215 | 091000 | 103470680 | 3925 | 3920 | 3925 | 3920 | 119 |
| 612 | 20240215 | 090900 | 103003635 | 3920 | 3910 | 3920 | 3910 | 1349 |
| 613 | 20240215 | 090800 | 97718380 | 3910 | 3915 | 3915 | 3910 | 249 |
| 614 | 20240215 | 090700 | 96744310 | 3910 | 3900 | 3910 | 3900 | 1909 |
| 615 | 20240215 | 090600 | 89284470 | 3900 | 3900 | 3905 | 3900 | 4668 |
| 616 | 20240215 | 090500 | 71079220 | 3900 | 3905 | 3915 | 3900 | 1710 |
| 617 | 20240215 | 090400 | 64403270 | 3905 | 3915 | 3920 | 3900 | 1781 |
| 618 | 20240215 | 090300 | 57445885 | 3915 | 3895 | 3920 | 3895 | 529 |
| 619 | 20240215 | 090200 | 55374905 | 3890 | 3890 | 3915 | 3885 | 3418 |
| 620 | 20240215 | 090100 | 42074135 | 3890 | 3915 | 3915 | 3890 | 6745 |
| 621 | 20240215 | 090000 | 15717220 | 3915 | 3925 | 3930 | 3915 | 4004 |