29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 9089 |
| 3 | 20240215 | 184300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240215 | 184200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240215 | 184100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240215 | 184000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240215 | 183900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240215 | 183800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240215 | 183700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240215 | 183600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240215 | 183500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240215 | 183400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240215 | 183300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240215 | 183200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240215 | 183100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240215 | 183000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240215 | 182900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240215 | 182800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240215 | 182700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240215 | 182600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240215 | 182500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240215 | 182400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240215 | 182300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240215 | 182200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240215 | 182100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240215 | 182000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240215 | 181900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240215 | 181800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240215 | 181700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240215 | 181600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240215 | 181500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240215 | 181400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 9089 |
| 33 | 20240215 | 181300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240215 | 181200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240215 | 181100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240215 | 181000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240215 | 180900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240215 | 180800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240215 | 180700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240215 | 180600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240215 | 180500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240215 | 180400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240215 | 180300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240215 | 180200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240215 | 180100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240215 | 180000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240215 | 175900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240215 | 175800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240215 | 175700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240215 | 175600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240215 | 175500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240215 | 175400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240215 | 175300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240215 | 175200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240215 | 175100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240215 | 175000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240215 | 174900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240215 | 174800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240215 | 174700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240215 | 174600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240215 | 174500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240215 | 174400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 9089 |
| 63 | 20240215 | 174300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240215 | 174200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240215 | 174100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240215 | 174000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240215 | 173900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240215 | 173800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240215 | 173700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240215 | 173600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240215 | 173500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240215 | 173400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240215 | 173300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240215 | 173200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240215 | 173100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240215 | 173000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240215 | 172900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240215 | 172800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240215 | 172700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240215 | 172600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240215 | 172500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240215 | 172400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240215 | 172300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240215 | 172200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240215 | 172100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240215 | 172000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240215 | 171900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240215 | 171800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240215 | 171700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240215 | 171600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240215 | 171500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240215 | 171400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 9089 |
| 93 | 20240215 | 171300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240215 | 171200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240215 | 171100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240215 | 171000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240215 | 170900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240215 | 170800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240215 | 170700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240215 | 170600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240215 | 170500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240215 | 170400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240215 | 170300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240215 | 170200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240215 | 170100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240215 | 170000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240215 | 165900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240215 | 165800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240215 | 165700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240215 | 165600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240215 | 165500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240215 | 165400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240215 | 165300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240215 | 165200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240215 | 165100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240215 | 165000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240215 | 164900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240215 | 164800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240215 | 164700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240215 | 164600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240215 | 164500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240215 | 164400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 9089 |
| 123 | 20240215 | 164300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240215 | 164200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240215 | 164100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240215 | 164000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240215 | 163900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240215 | 163800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240215 | 163700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240215 | 163600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240215 | 163500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240215 | 163400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240215 | 163300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240215 | 163200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240215 | 163100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240215 | 163000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240215 | 162900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240215 | 162800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240215 | 162700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240215 | 162600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240215 | 162500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240215 | 162400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240215 | 162300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240215 | 162200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240215 | 162100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240215 | 162000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240215 | 161900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240215 | 161800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240215 | 161700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240215 | 161600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240215 | 161500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240215 | 161400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 9089 |
| 153 | 20240215 | 161300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240215 | 161200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240215 | 161100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240215 | 161000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240215 | 160900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240215 | 160800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240215 | 160700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240215 | 160600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240215 | 160500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240215 | 160400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240215 | 160300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240215 | 160200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240215 | 160100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240215 | 160000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240215 | 155900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240215 | 155800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240215 | 155700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240215 | 155600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240215 | 155500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240215 | 155400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240215 | 155300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240215 | 155200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240215 | 155100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240215 | 155000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240215 | 154900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240215 | 154800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240215 | 154700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240215 | 154600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240215 | 154500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240215 | 154400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 9089 |
| 183 | 20240215 | 154300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240215 | 154200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240215 | 154100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240215 | 154000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240215 | 153900 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240215 | 153800 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240215 | 153700 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240215 | 153600 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240215 | 153500 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240215 | 153400 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20240215 | 153300 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240215 | 153200 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240215 | 153100 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240215 | 153000 | 2876029090 | 5680 | 5680 | 5680 | 5680 | 9089 |
| 197 | 20240215 | 152900 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20240215 | 152800 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20240215 | 152700 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20240215 | 152600 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20240215 | 152500 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20240215 | 152400 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 203 | 20240215 | 152300 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 204 | 20240215 | 152200 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20240215 | 152100 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 206 | 20240215 | 152000 | 2824403570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 207 | 20240215 | 151900 | 2824403570 | 5700 | 5690 | 5700 | 5680 | 5479 |
| 208 | 20240215 | 151800 | 2793237070 | 5700 | 5700 | 5700 | 5690 | 474 |
| 209 | 20240215 | 151700 | 2790539790 | 5700 | 5690 | 5700 | 5680 | 2113 |
| 210 | 20240215 | 151600 | 2778525680 | 5700 | 5700 | 5700 | 5690 | 760 |
| 211 | 20240215 | 151500 | 2774195570 | 5700 | 5700 | 5700 | 5690 | 2763 |
| 212 | 20240215 | 151400 | 2758471720 | 5690 | 5700 | 5700 | 5690 | 514 |
| 213 | 20240215 | 151300 | 2755546430 | 5690 | 5700 | 5700 | 5680 | 2216 |
| 214 | 20240215 | 151200 | 2742938710 | 5700 | 5700 | 5700 | 5690 | 1652 |
| 215 | 20240215 | 151100 | 2733537310 | 5700 | 5690 | 5700 | 5690 | 215 |
| 216 | 20240215 | 151000 | 2732313950 | 5700 | 5690 | 5700 | 5690 | 215 |
| 217 | 20240215 | 150900 | 2731090590 | 5700 | 5690 | 5700 | 5680 | 611 |
| 218 | 20240215 | 150800 | 2727614320 | 5700 | 5700 | 5700 | 5690 | 2225 |
| 219 | 20240215 | 150700 | 2714952240 | 5690 | 5700 | 5700 | 5690 | 559 |
| 220 | 20240215 | 150600 | 2711768670 | 5700 | 5700 | 5700 | 5690 | 456 |
| 221 | 20240215 | 150500 | 2709172810 | 5700 | 5690 | 5700 | 5690 | 337 |
| 222 | 20240215 | 150400 | 2707254290 | 5700 | 5700 | 5700 | 5690 | 462 |
| 223 | 20240215 | 150300 | 2704620920 | 5710 | 5700 | 5710 | 5700 | 702 |
| 224 | 20240215 | 150200 | 2700619500 | 5710 | 5700 | 5710 | 5690 | 1427 |
| 225 | 20240215 | 150100 | 2692490850 | 5710 | 5710 | 5710 | 5710 | 0 |
| 226 | 20240215 | 150000 | 2692490850 | 5710 | 5700 | 5710 | 5700 | 470 |
| 227 | 20240215 | 145900 | 2689807320 | 5710 | 5720 | 5720 | 5690 | 1795 |
| 228 | 20240215 | 145800 | 2679541640 | 5720 | 5700 | 5720 | 5690 | 1983 |
| 229 | 20240215 | 145700 | 2668238080 | 5720 | 5720 | 5720 | 5690 | 6843 |
| 230 | 20240215 | 145600 | 2629247510 | 5710 | 5710 | 5720 | 5710 | 79 |
| 231 | 20240215 | 145500 | 2628796230 | 5720 | 5700 | 5720 | 5700 | 59 |
| 232 | 20240215 | 145400 | 2628459360 | 5720 | 5710 | 5720 | 5700 | 342 |
| 233 | 20240215 | 145300 | 2626509900 | 5720 | 5710 | 5720 | 5700 | 383 |
| 234 | 20240215 | 145200 | 2624323140 | 5720 | 5710 | 5720 | 5700 | 209 |
| 235 | 20240215 | 145100 | 2623127770 | 5720 | 5700 | 5720 | 5700 | 582 |
| 236 | 20240215 | 145000 | 2619804640 | 5710 | 5700 | 5710 | 5700 | 37 |
| 237 | 20240215 | 144900 | 2619593720 | 5710 | 5710 | 5720 | 5710 | 229 |
| 238 | 20240215 | 144800 | 2618286120 | 5720 | 5690 | 5720 | 5690 | 642 |
| 239 | 20240215 | 144700 | 2614626280 | 5700 | 5720 | 5720 | 5680 | 172 |
| 240 | 20240215 | 144600 | 2613647850 | 5700 | 5700 | 5720 | 5690 | 5253 |
| 241 | 20240215 | 144500 | 2583744230 | 5720 | 5700 | 5720 | 5700 | 2 |
| 242 | 20240215 | 144400 | 2583732810 | 5720 | 5720 | 5720 | 5700 | 145 |
| 243 | 20240215 | 144300 | 2582906220 | 5720 | 5720 | 5720 | 5700 | 57 |
| 244 | 20240215 | 144200 | 2582580260 | 5720 | 5710 | 5720 | 5710 | 420 |
| 245 | 20240215 | 144100 | 2580182030 | 5720 | 5710 | 5720 | 5710 | 554 |
| 246 | 20240215 | 144000 | 2577017650 | 5720 | 5720 | 5720 | 5720 | 1 |
| 247 | 20240215 | 143900 | 2577011930 | 5720 | 5710 | 5720 | 5710 | 195 |
| 248 | 20240215 | 143800 | 2575897410 | 5720 | 5710 | 5720 | 5710 | 289 |
| 249 | 20240215 | 143700 | 2574247170 | 5720 | 5710 | 5720 | 5710 | 10 |
| 250 | 20240215 | 143600 | 2574190060 | 5720 | 5710 | 5720 | 5710 | 876 |
| 251 | 20240215 | 143500 | 2569188080 | 5720 | 5720 | 5720 | 5720 | 0 |
| 252 | 20240215 | 143400 | 2569188080 | 5720 | 5720 | 5720 | 5700 | 3249 |
| 253 | 20240215 | 143300 | 2550657140 | 5720 | 5720 | 5720 | 5720 | 80 |
| 254 | 20240215 | 143200 | 2550199540 | 5730 | 5720 | 5730 | 5710 | 3957 |
| 255 | 20240215 | 143100 | 2527577940 | 5730 | 5720 | 5730 | 5720 | 2 |
| 256 | 20240215 | 143000 | 2527566490 | 5730 | 5730 | 5730 | 5730 | 1199 |
| 257 | 20240215 | 142900 | 2520696220 | 5730 | 5730 | 5730 | 5720 | 456 |
| 258 | 20240215 | 142800 | 2518084380 | 5730 | 5730 | 5730 | 5730 | 1049 |
| 259 | 20240215 | 142700 | 2512073610 | 5730 | 5720 | 5730 | 5720 | 424 |
| 260 | 20240215 | 142600 | 2509644150 | 5730 | 5730 | 5730 | 5730 | 409 |
| 261 | 20240215 | 142500 | 2507300580 | 5730 | 5720 | 5730 | 5720 | 354 |
| 262 | 20240215 | 142400 | 2505272200 | 5730 | 5730 | 5730 | 5730 | 449 |
| 263 | 20240215 | 142300 | 2502699430 | 5730 | 5730 | 5730 | 5730 | 980 |
| 264 | 20240215 | 142200 | 2497084030 | 5730 | 5750 | 5750 | 5720 | 11844 |
| 265 | 20240215 | 142100 | 2429141690 | 5760 | 5750 | 5760 | 5750 | 1567 |
| 266 | 20240215 | 142000 | 2420117880 | 5760 | 5760 | 5760 | 5750 | 354 |
| 267 | 20240215 | 141900 | 2418078880 | 5760 | 5760 | 5760 | 5760 | 909 |
| 268 | 20240215 | 141800 | 2412843040 | 5760 | 5750 | 5760 | 5750 | 1056 |
| 269 | 20240215 | 141700 | 2406765520 | 5760 | 5760 | 5760 | 5750 | 1454 |
| 270 | 20240215 | 141600 | 2398390520 | 5760 | 5760 | 5760 | 5750 | 1253 |
| 271 | 20240215 | 141500 | 2391178240 | 5760 | 5760 | 5760 | 5750 | 24 |
| 272 | 20240215 | 141400 | 2391040040 | 5750 | 5760 | 5760 | 5750 | 1049 |
| 273 | 20240215 | 141300 | 2384998800 | 5760 | 5750 | 5760 | 5750 | 480 |
| 274 | 20240215 | 141200 | 2382235290 | 5760 | 5750 | 5760 | 5740 | 559 |
| 275 | 20240215 | 141100 | 2379021120 | 5750 | 5750 | 5760 | 5750 | 1182 |
| 276 | 20240215 | 141000 | 2372223020 | 5760 | 5750 | 5760 | 5750 | 2045 |
| 277 | 20240215 | 140900 | 2360464240 | 5760 | 5760 | 5760 | 5750 | 358 |
| 278 | 20240215 | 140800 | 2358402220 | 5760 | 5750 | 5760 | 5750 | 2357 |
| 279 | 20240215 | 140700 | 2344845940 | 5750 | 5750 | 5750 | 5750 | 849 |
| 280 | 20240215 | 140600 | 2339964190 | 5750 | 5750 | 5750 | 5740 | 394 |
| 281 | 20240215 | 140500 | 2337698730 | 5750 | 5740 | 5750 | 5740 | 507 |
| 282 | 20240215 | 140400 | 2334785020 | 5750 | 5730 | 5750 | 5730 | 354 |
| 283 | 20240215 | 140300 | 2332749850 | 5750 | 5750 | 5750 | 5740 | 414 |
| 284 | 20240215 | 140200 | 2330369990 | 5750 | 5750 | 5750 | 5730 | 352 |
| 285 | 20240215 | 140100 | 2328346020 | 5750 | 5750 | 5760 | 5730 | 4237 |
| 286 | 20240215 | 140000 | 2304018900 | 5760 | 5770 | 5770 | 5750 | 484 |
| 287 | 20240215 | 135900 | 2301228810 | 5770 | 5770 | 5770 | 5750 | 177 |
| 288 | 20240215 | 135800 | 2300210730 | 5760 | 5750 | 5760 | 5750 | 1450 |
| 289 | 20240215 | 135700 | 2291860940 | 5760 | 5740 | 5760 | 5740 | 988 |
| 290 | 20240215 | 135600 | 2286176460 | 5760 | 5750 | 5760 | 5750 | 2699 |
| 291 | 20240215 | 135500 | 2270650220 | 5750 | 5740 | 5750 | 5740 | 1376 |
| 292 | 20240215 | 135400 | 2262748470 | 5740 | 5730 | 5740 | 5730 | 1355 |
| 293 | 20240215 | 135300 | 2254970810 | 5740 | 5740 | 5740 | 5740 | 1234 |
| 294 | 20240215 | 135200 | 2247887650 | 5740 | 5720 | 5740 | 5720 | 354 |
| 295 | 20240215 | 135100 | 2245855770 | 5740 | 5740 | 5740 | 5730 | 431 |
| 296 | 20240215 | 135000 | 2243382580 | 5740 | 5720 | 5740 | 5720 | 449 |
| 297 | 20240215 | 134900 | 2240806340 | 5730 | 5730 | 5740 | 5730 | 374 |
| 298 | 20240215 | 134800 | 2238663290 | 5740 | 5720 | 5740 | 5720 | 495 |
| 299 | 20240215 | 134700 | 2235831370 | 5710 | 5720 | 5720 | 5710 | 1445 |
| 300 | 20240215 | 134600 | 2227574910 | 5720 | 5720 | 5720 | 5710 | 354 |
| 301 | 20240215 | 134500 | 2225550070 | 5720 | 5740 | 5740 | 5720 | 358 |
| 302 | 20240215 | 134400 | 2223495790 | 5730 | 5730 | 5740 | 5720 | 1008 |
| 303 | 20240215 | 134300 | 2217724700 | 5730 | 5720 | 5740 | 5720 | 108 |
| 304 | 20240215 | 134200 | 2217105890 | 5740 | 5720 | 5740 | 5710 | 114 |
| 305 | 20240215 | 134100 | 2216454500 | 5740 | 5730 | 5740 | 5720 | 2351 |
| 306 | 20240215 | 134000 | 2202989760 | 5740 | 5730 | 5740 | 5730 | 354 |
| 307 | 20240215 | 133900 | 2200957840 | 5740 | 5730 | 5740 | 5730 | 827 |
| 308 | 20240215 | 133800 | 2196215560 | 5740 | 5730 | 5740 | 5730 | 354 |
| 309 | 20240215 | 133700 | 2194183640 | 5740 | 5730 | 5740 | 5730 | 1382 |
| 310 | 20240215 | 133600 | 2186261280 | 5730 | 5720 | 5730 | 5710 | 1028 |
| 311 | 20240215 | 133500 | 2180377650 | 5730 | 5730 | 5730 | 5730 | 349 |
| 312 | 20240215 | 133400 | 2178377880 | 5730 | 5720 | 5730 | 5720 | 323 |
| 313 | 20240215 | 133300 | 2176530310 | 5720 | 5710 | 5720 | 5710 | 387 |
| 314 | 20240215 | 133200 | 2174317020 | 5720 | 5710 | 5720 | 5710 | 908 |
| 315 | 20240215 | 133100 | 2169128840 | 5720 | 5720 | 5720 | 5710 | 354 |
| 316 | 20240215 | 133000 | 2167104000 | 5720 | 5720 | 5720 | 5720 | 349 |
| 317 | 20240215 | 132900 | 2165107720 | 5720 | 5700 | 5720 | 5700 | 494 |
| 318 | 20240215 | 132800 | 2162284900 | 5720 | 5710 | 5720 | 5700 | 6395 |
| 319 | 20240215 | 132700 | 2125819430 | 5710 | 5720 | 5720 | 5710 | 955 |
| 320 | 20240215 | 132600 | 2120362880 | 5720 | 5710 | 5720 | 5710 | 7 |
| 321 | 20240215 | 132500 | 2120322880 | 5720 | 5720 | 5720 | 5720 | 349 |
| 322 | 20240215 | 132400 | 2118326600 | 5720 | 5700 | 5720 | 5700 | 354 |
| 323 | 20240215 | 132300 | 2116301800 | 5720 | 5720 | 5720 | 5700 | 1266 |
| 324 | 20240215 | 132200 | 2109082000 | 5720 | 5700 | 5720 | 5700 | 354 |
| 325 | 20240215 | 132100 | 2107057200 | 5720 | 5720 | 5720 | 5720 | 349 |
| 326 | 20240215 | 132000 | 2105060920 | 5720 | 5720 | 5720 | 5700 | 742 |
| 327 | 20240215 | 131900 | 2100822380 | 5720 | 5710 | 5720 | 5700 | 862 |
| 328 | 20240215 | 131800 | 2095901790 | 5720 | 5720 | 5720 | 5720 | 449 |
| 329 | 20240215 | 131700 | 2093333510 | 5720 | 5710 | 5720 | 5700 | 364 |
| 330 | 20240215 | 131600 | 2091251610 | 5720 | 5710 | 5720 | 5710 | 372 |
| 331 | 20240215 | 131500 | 2089123970 | 5720 | 5700 | 5720 | 5700 | 389 |
| 332 | 20240215 | 131400 | 2086898970 | 5720 | 5720 | 5720 | 5720 | 349 |
| 333 | 20240215 | 131300 | 2084902690 | 5720 | 5710 | 5720 | 5710 | 2498 |
| 334 | 20240215 | 131200 | 2070639090 | 5710 | 5710 | 5710 | 5700 | 361 |
| 335 | 20240215 | 131100 | 2068577820 | 5710 | 5700 | 5710 | 5700 | 639 |
| 336 | 20240215 | 131000 | 2064930150 | 5710 | 5710 | 5710 | 5700 | 406 |
| 337 | 20240215 | 130900 | 2062612430 | 5710 | 5710 | 5710 | 5710 | 24 |
| 338 | 20240215 | 130800 | 2062475390 | 5720 | 5710 | 5720 | 5710 | 354 |
| 339 | 20240215 | 130700 | 2060450550 | 5720 | 5710 | 5720 | 5710 | 400 |
| 340 | 20240215 | 130600 | 2058163050 | 5730 | 5720 | 5730 | 5720 | 730 |
| 341 | 20240215 | 130500 | 2053986760 | 5720 | 5710 | 5720 | 5710 | 355 |
| 342 | 20240215 | 130400 | 2051956200 | 5720 | 5700 | 5720 | 5700 | 700 |
| 343 | 20240215 | 130300 | 2047956870 | 5710 | 5710 | 5720 | 5710 | 136 |
| 344 | 20240215 | 130200 | 2047180300 | 5720 | 5720 | 5720 | 5720 | 63 |
| 345 | 20240215 | 130100 | 2046819940 | 5720 | 5720 | 5730 | 5720 | 39 |
| 346 | 20240215 | 130000 | 2046596850 | 5730 | 5720 | 5730 | 5720 | 3 |
| 347 | 20240215 | 125900 | 2046579680 | 5730 | 5730 | 5730 | 5700 | 2002 |
| 348 | 20240215 | 125800 | 2035164330 | 5730 | 5730 | 5730 | 5710 | 205 |
| 349 | 20240215 | 125700 | 2033989760 | 5730 | 5720 | 5730 | 5720 | 639 |
| 350 | 20240215 | 125600 | 2030334670 | 5730 | 5730 | 5730 | 5710 | 1071 |
| 351 | 20240215 | 125500 | 2024202440 | 5730 | 5730 | 5730 | 5730 | 20 |
| 352 | 20240215 | 125400 | 2024087840 | 5730 | 5700 | 5730 | 5700 | 1636 |
| 353 | 20240215 | 125300 | 2014746280 | 5710 | 5700 | 5710 | 5700 | 526 |
| 354 | 20240215 | 125200 | 2011748070 | 5710 | 5710 | 5710 | 5710 | 10 |
| 355 | 20240215 | 125100 | 2011690970 | 5710 | 5720 | 5730 | 5700 | 1215 |
| 356 | 20240215 | 125000 | 2004750810 | 5720 | 5710 | 5720 | 5710 | 248 |
| 357 | 20240215 | 124900 | 2003332260 | 5720 | 5720 | 5730 | 5710 | 526 |
| 358 | 20240215 | 124800 | 2000323570 | 5730 | 5710 | 5730 | 5710 | 781 |
| 359 | 20240215 | 124700 | 1995862890 | 5710 | 5700 | 5710 | 5700 | 1008 |
| 360 | 20240215 | 124600 | 1990108860 | 5710 | 5700 | 5710 | 5700 | 2293 |
| 361 | 20240215 | 124500 | 1977038170 | 5700 | 5690 | 5700 | 5690 | 17 |
| 362 | 20240215 | 124400 | 1976941430 | 5700 | 5700 | 5700 | 5690 | 1796 |
| 363 | 20240215 | 124300 | 1966722130 | 5690 | 5700 | 5700 | 5690 | 1252 |
| 364 | 20240215 | 124200 | 1959598230 | 5700 | 5690 | 5700 | 5690 | 209 |
| 365 | 20240215 | 124100 | 1958408980 | 5700 | 5680 | 5700 | 5680 | 353 |
| 366 | 20240215 | 124000 | 1956403920 | 5710 | 5700 | 5710 | 5680 | 2224 |
| 367 | 20240215 | 123900 | 1943761460 | 5710 | 5700 | 5710 | 5700 | 1012 |
| 368 | 20240215 | 123800 | 1937993040 | 5710 | 5700 | 5710 | 5700 | 412 |
| 369 | 20240215 | 123700 | 1935644620 | 5710 | 5700 | 5710 | 5700 | 176 |
| 370 | 20240215 | 123600 | 1934641400 | 5710 | 5700 | 5710 | 5700 | 124 |
| 371 | 20240215 | 123500 | 1933934590 | 5710 | 5710 | 5710 | 5700 | 379 |
| 372 | 20240215 | 123400 | 1931772500 | 5710 | 5710 | 5710 | 5710 | 1 |
| 373 | 20240215 | 123300 | 1931766790 | 5710 | 5690 | 5710 | 5690 | 416 |
| 374 | 20240215 | 123200 | 1929395630 | 5700 | 5700 | 5700 | 5690 | 486 |
| 375 | 20240215 | 123100 | 1926630140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 376 | 20240215 | 123000 | 1926630140 | 5700 | 5700 | 5710 | 5700 | 605 |
| 377 | 20240215 | 122900 | 1923181580 | 5710 | 5710 | 5710 | 5700 | 407 |
| 378 | 20240215 | 122800 | 1920860260 | 5710 | 5710 | 5710 | 5690 | 541 |
| 379 | 20240215 | 122700 | 1917776250 | 5710 | 5700 | 5710 | 5700 | 1344 |
| 380 | 20240215 | 122600 | 1910115350 | 5700 | 5690 | 5700 | 5690 | 357 |
| 381 | 20240215 | 122500 | 1908081930 | 5700 | 5690 | 5700 | 5680 | 2546 |
| 382 | 20240215 | 122400 | 1893595330 | 5700 | 5700 | 5700 | 5690 | 1237 |
| 383 | 20240215 | 122300 | 1886548730 | 5700 | 5700 | 5710 | 5700 | 353 |
| 384 | 20240215 | 122200 | 1884536580 | 5710 | 5700 | 5710 | 5700 | 136 |
| 385 | 20240215 | 122100 | 1883761350 | 5710 | 5690 | 5710 | 5690 | 27 |
| 386 | 20240215 | 122000 | 1883607480 | 5710 | 5690 | 5710 | 5690 | 127 |
| 387 | 20240215 | 121900 | 1882884830 | 5710 | 5700 | 5710 | 5700 | 432 |
| 388 | 20240215 | 121800 | 1880422410 | 5710 | 5700 | 5710 | 5700 | 70 |
| 389 | 20240215 | 121700 | 1880023130 | 5710 | 5700 | 5710 | 5690 | 609 |
| 390 | 20240215 | 121600 | 1876556480 | 5710 | 5700 | 5710 | 5700 | 62 |
| 391 | 20240215 | 121500 | 1876203040 | 5710 | 5700 | 5710 | 5700 | 245 |
| 392 | 20240215 | 121400 | 1874806520 | 5700 | 5690 | 5700 | 5690 | 166 |
| 393 | 20240215 | 121300 | 1873861960 | 5700 | 5690 | 5700 | 5690 | 483 |
| 394 | 20240215 | 121200 | 1871113670 | 5700 | 5700 | 5700 | 5690 | 246 |
| 395 | 20240215 | 121100 | 1869712780 | 5710 | 5700 | 5710 | 5700 | 43 |
| 396 | 20240215 | 121000 | 1869467670 | 5710 | 5700 | 5710 | 5700 | 8 |
| 397 | 20240215 | 120900 | 1869422060 | 5710 | 5700 | 5710 | 5700 | 6 |
| 398 | 20240215 | 120800 | 1869387850 | 5710 | 5690 | 5710 | 5690 | 201 |
| 399 | 20240215 | 120700 | 1868244140 | 5710 | 5710 | 5710 | 5690 | 56 |
| 400 | 20240215 | 120600 | 1867924480 | 5710 | 5710 | 5710 | 5690 | 143 |
| 401 | 20240215 | 120500 | 1867110770 | 5700 | 5700 | 5710 | 5700 | 328 |
| 402 | 20240215 | 120400 | 1865241150 | 5710 | 5690 | 5710 | 5690 | 439 |
| 403 | 20240215 | 120300 | 1862739840 | 5700 | 5690 | 5700 | 5690 | 205 |
| 404 | 20240215 | 120200 | 1861573380 | 5700 | 5690 | 5700 | 5690 | 6 |
| 405 | 20240215 | 120100 | 1861539230 | 5710 | 5690 | 5710 | 5690 | 410 |
| 406 | 20240215 | 120000 | 1859206290 | 5710 | 5710 | 5710 | 5690 | 485 |
| 407 | 20240215 | 115900 | 1856440200 | 5710 | 5710 | 5710 | 5690 | 241 |
| 408 | 20240215 | 115800 | 1855067750 | 5720 | 5710 | 5720 | 5690 | 196 |
| 409 | 20240215 | 115700 | 1853952070 | 5720 | 5700 | 5720 | 5700 | 135 |
| 410 | 20240215 | 115600 | 1853182500 | 5720 | 5700 | 5730 | 5700 | 102 |
| 411 | 20240215 | 115500 | 1852601050 | 5730 | 5720 | 5730 | 5700 | 442 |
| 412 | 20240215 | 115400 | 1850072890 | 5730 | 5730 | 5730 | 5700 | 2393 |
| 413 | 20240215 | 115300 | 1836422290 | 5730 | 5700 | 5730 | 5700 | 1829 |
| 414 | 20240215 | 115200 | 1825987900 | 5720 | 5710 | 5720 | 5700 | 2716 |
| 415 | 20240215 | 115100 | 1810504650 | 5720 | 5710 | 5720 | 5710 | 824 |
| 416 | 20240215 | 115000 | 1805799570 | 5720 | 5710 | 5720 | 5710 | 22 |
| 417 | 20240215 | 114900 | 1805673770 | 5720 | 5710 | 5720 | 5710 | 316 |
| 418 | 20240215 | 114800 | 1803868770 | 5730 | 5720 | 5730 | 5710 | 1295 |
| 419 | 20240215 | 114700 | 1796463280 | 5730 | 5730 | 5730 | 5730 | 0 |
| 420 | 20240215 | 114600 | 1796463280 | 5730 | 5730 | 5730 | 5720 | 56 |
| 421 | 20240215 | 114500 | 1796142450 | 5730 | 5730 | 5730 | 5730 | 1 |
| 422 | 20240215 | 114400 | 1796136720 | 5730 | 5720 | 5730 | 5720 | 206 |
| 423 | 20240215 | 114300 | 1794956390 | 5730 | 5730 | 5730 | 5730 | 4 |
| 424 | 20240215 | 114200 | 1794933470 | 5740 | 5730 | 5740 | 5730 | 330 |
| 425 | 20240215 | 114100 | 1793042560 | 5740 | 5720 | 5740 | 5720 | 724 |
| 426 | 20240215 | 114000 | 1788894510 | 5740 | 5740 | 5740 | 5740 | 0 |
| 427 | 20240215 | 113900 | 1788894510 | 5740 | 5740 | 5740 | 5720 | 1206 |
| 428 | 20240215 | 113800 | 1781986130 | 5730 | 5710 | 5730 | 5700 | 1046 |
| 429 | 20240215 | 113700 | 1775998870 | 5730 | 5710 | 5730 | 5700 | 3461 |
| 430 | 20240215 | 113600 | 1756251380 | 5720 | 5710 | 5730 | 5710 | 177 |
| 431 | 20240215 | 113500 | 1755240390 | 5730 | 5720 | 5730 | 5720 | 152 |
| 432 | 20240215 | 113400 | 1754370930 | 5730 | 5720 | 5730 | 5710 | 193 |
| 433 | 20240215 | 113300 | 1753266960 | 5730 | 5720 | 5730 | 5720 | 1136 |
| 434 | 20240215 | 113200 | 1746769030 | 5740 | 5740 | 5740 | 5720 | 1248 |
| 435 | 20240215 | 113100 | 1739622600 | 5740 | 5740 | 5740 | 5740 | 6 |
| 436 | 20240215 | 113000 | 1739588160 | 5740 | 5730 | 5740 | 5730 | 6 |
| 437 | 20240215 | 112900 | 1739553770 | 5740 | 5740 | 5740 | 5740 | 105 |
| 438 | 20240215 | 112800 | 1738951070 | 5740 | 5740 | 5740 | 5730 | 4 |
| 439 | 20240215 | 112700 | 1738928120 | 5740 | 5730 | 5740 | 5730 | 44 |
| 440 | 20240215 | 112600 | 1738675960 | 5740 | 5730 | 5740 | 5730 | 183 |
| 441 | 20240215 | 112500 | 1737627320 | 5740 | 5730 | 5740 | 5730 | 6 |
| 442 | 20240215 | 112400 | 1737592930 | 5740 | 5730 | 5740 | 5730 | 277 |
| 443 | 20240215 | 112300 | 1736005680 | 5740 | 5740 | 5750 | 5730 | 1261 |
| 444 | 20240215 | 112200 | 1728769000 | 5750 | 5750 | 5750 | 5750 | 0 |
| 445 | 20240215 | 112100 | 1728769000 | 5750 | 5750 | 5750 | 5750 | 1 |
| 446 | 20240215 | 112000 | 1728763250 | 5750 | 5740 | 5760 | 5740 | 790 |
| 447 | 20240215 | 111900 | 1724227480 | 5760 | 5750 | 5760 | 5750 | 86 |
| 448 | 20240215 | 111800 | 1723732970 | 5760 | 5760 | 5760 | 5740 | 398 |
| 449 | 20240215 | 111700 | 1721440590 | 5760 | 5750 | 5760 | 5740 | 1667 |
| 450 | 20240215 | 111600 | 1711840690 | 5760 | 5750 | 5760 | 5750 | 244 |
| 451 | 20240215 | 111500 | 1710437470 | 5770 | 5770 | 5770 | 5760 | 1473 |
| 452 | 20240215 | 111400 | 1701952940 | 5770 | 5750 | 5770 | 5740 | 4694 |
| 453 | 20240215 | 111300 | 1674942930 | 5750 | 5750 | 5750 | 5740 | 1169 |
| 454 | 20240215 | 111200 | 1668227800 | 5750 | 5750 | 5750 | 5740 | 1001 |
| 455 | 20240215 | 111100 | 1662477050 | 5750 | 5750 | 5750 | 5740 | 443 |
| 456 | 20240215 | 111000 | 1659929980 | 5750 | 5750 | 5750 | 5750 | 0 |
| 457 | 20240215 | 110900 | 1659929980 | 5750 | 5740 | 5750 | 5740 | 1294 |
| 458 | 20240215 | 110800 | 1652502370 | 5750 | 5750 | 5750 | 5750 | 583 |
| 459 | 20240215 | 110700 | 1649150120 | 5750 | 5750 | 5750 | 5750 | 0 |
| 460 | 20240215 | 110600 | 1649150120 | 5750 | 5750 | 5750 | 5740 | 33 |
| 461 | 20240215 | 110500 | 1648960620 | 5750 | 5740 | 5750 | 5740 | 72 |
| 462 | 20240215 | 110400 | 1648547330 | 5750 | 5730 | 5750 | 5730 | 1372 |
| 463 | 20240215 | 110300 | 1640671950 | 5740 | 5730 | 5740 | 5730 | 912 |
| 464 | 20240215 | 110200 | 1635446180 | 5730 | 5720 | 5730 | 5720 | 1620 |
| 465 | 20240215 | 110100 | 1626169750 | 5730 | 5730 | 5730 | 5730 | 50 |
| 466 | 20240215 | 110000 | 1625883250 | 5730 | 5730 | 5730 | 5730 | 1 |
| 467 | 20240215 | 105900 | 1625877520 | 5730 | 5730 | 5730 | 5720 | 56 |
| 468 | 20240215 | 105800 | 1625556690 | 5730 | 5720 | 5730 | 5720 | 421 |
| 469 | 20240215 | 105700 | 1623148560 | 5730 | 5730 | 5730 | 5720 | 1003 |
| 470 | 20240215 | 105600 | 1617401420 | 5730 | 5720 | 5730 | 5720 | 501 |
| 471 | 20240215 | 105500 | 1614535690 | 5730 | 5720 | 5730 | 5720 | 6 |
| 472 | 20240215 | 105400 | 1614501360 | 5730 | 5730 | 5730 | 5710 | 5409 |
| 473 | 20240215 | 105300 | 1583589690 | 5730 | 5730 | 5740 | 5730 | 2261 |
| 474 | 20240215 | 105200 | 1570634150 | 5740 | 5730 | 5740 | 5730 | 1074 |
| 475 | 20240215 | 105100 | 1564480100 | 5740 | 5730 | 5740 | 5720 | 29 |
| 476 | 20240215 | 105000 | 1564314150 | 5740 | 5730 | 5740 | 5720 | 250 |
| 477 | 20240215 | 104900 | 1562883020 | 5740 | 5750 | 5750 | 5730 | 1581 |
| 478 | 20240215 | 104800 | 1553808930 | 5750 | 5730 | 5750 | 5730 | 456 |
| 479 | 20240215 | 104700 | 1551189440 | 5760 | 5730 | 5760 | 5730 | 2 |
| 480 | 20240215 | 104600 | 1551177950 | 5760 | 5750 | 5760 | 5750 | 966 |
| 481 | 20240215 | 104500 | 1545616790 | 5750 | 5710 | 5750 | 5700 | 7402 |
| 482 | 20240215 | 104400 | 1503261980 | 5710 | 5710 | 5710 | 5700 | 316 |
| 483 | 20240215 | 104300 | 1501460620 | 5710 | 5700 | 5710 | 5690 | 301 |
| 484 | 20240215 | 104200 | 1499744930 | 5710 | 5700 | 5710 | 5680 | 2369 |
| 485 | 20240215 | 104100 | 1486285110 | 5700 | 5690 | 5710 | 5670 | 4944 |
| 486 | 20240215 | 104000 | 1458215470 | 5710 | 5700 | 5710 | 5690 | 62 |
| 487 | 20240215 | 103900 | 1457862150 | 5710 | 5710 | 5710 | 5690 | 184 |
| 488 | 20240215 | 103800 | 1456814550 | 5700 | 5700 | 5710 | 5700 | 728 |
| 489 | 20240215 | 103700 | 1452664900 | 5710 | 5700 | 5710 | 5700 | 140 |
| 490 | 20240215 | 103600 | 1451866890 | 5710 | 5700 | 5710 | 5700 | 6 |
| 491 | 20240215 | 103500 | 1451832680 | 5710 | 5700 | 5710 | 5690 | 1521 |
| 492 | 20240215 | 103400 | 1443163290 | 5700 | 5690 | 5700 | 5690 | 6 |
| 493 | 20240215 | 103300 | 1443129140 | 5700 | 5700 | 5700 | 5700 | 131 |
| 494 | 20240215 | 103200 | 1442382440 | 5700 | 5700 | 5700 | 5700 | 50 |
| 495 | 20240215 | 103100 | 1442097440 | 5700 | 5690 | 5700 | 5690 | 559 |
| 496 | 20240215 | 103000 | 1438911210 | 5700 | 5700 | 5700 | 5690 | 413 |
| 497 | 20240215 | 102900 | 1436561150 | 5700 | 5680 | 5700 | 5680 | 37 |
| 498 | 20240215 | 102800 | 1436350950 | 5700 | 5680 | 5700 | 5680 | 413 |
| 499 | 20240215 | 102700 | 1434003070 | 5700 | 5680 | 5700 | 5680 | 8 |
| 500 | 20240215 | 102600 | 1433957580 | 5700 | 5680 | 5700 | 5680 | 211 |
| 501 | 20240215 | 102500 | 1432759080 | 5700 | 5700 | 5700 | 5700 | 1 |
| 502 | 20240215 | 102400 | 1432753380 | 5700 | 5700 | 5700 | 5680 | 198 |
| 503 | 20240215 | 102300 | 1431628680 | 5700 | 5690 | 5700 | 5690 | 575 |
| 504 | 20240215 | 102200 | 1428356920 | 5700 | 5700 | 5700 | 5680 | 19 |
| 505 | 20240215 | 102100 | 1428248820 | 5690 | 5690 | 5700 | 5680 | 1197 |
| 506 | 20240215 | 102000 | 1421442840 | 5700 | 5700 | 5700 | 5690 | 171 |
| 507 | 20240215 | 101900 | 1420469800 | 5700 | 5690 | 5700 | 5690 | 101 |
| 508 | 20240215 | 101800 | 1419895100 | 5700 | 5700 | 5700 | 5700 | 1 |
| 509 | 20240215 | 101700 | 1419889400 | 5680 | 5700 | 5710 | 5680 | 1013 |
| 510 | 20240215 | 101600 | 1414130380 | 5710 | 5690 | 5710 | 5690 | 614 |
| 511 | 20240215 | 101500 | 1410635640 | 5710 | 5690 | 5710 | 5690 | 183 |
| 512 | 20240215 | 101400 | 1409594180 | 5710 | 5700 | 5710 | 5690 | 354 |
| 513 | 20240215 | 101300 | 1407576640 | 5710 | 5700 | 5710 | 5700 | 488 |
| 514 | 20240215 | 101200 | 1404793020 | 5710 | 5710 | 5710 | 5710 | 3 |
| 515 | 20240215 | 101100 | 1404775890 | 5710 | 5700 | 5710 | 5700 | 177 |
| 516 | 20240215 | 101000 | 1403766970 | 5710 | 5700 | 5710 | 5700 | 146 |
| 517 | 20240215 | 100900 | 1402934740 | 5710 | 5700 | 5710 | 5700 | 331 |
| 518 | 20240215 | 100800 | 1401047510 | 5710 | 5700 | 5710 | 5700 | 218 |
| 519 | 20240215 | 100700 | 1399803880 | 5710 | 5690 | 5710 | 5690 | 2098 |
| 520 | 20240215 | 100600 | 1387859600 | 5700 | 5690 | 5700 | 5680 | 372 |
| 521 | 20240215 | 100500 | 1385744690 | 5690 | 5710 | 5710 | 5690 | 16 |
| 522 | 20240215 | 100400 | 1385653580 | 5710 | 5700 | 5710 | 5700 | 5914 |
| 523 | 20240215 | 100300 | 1351935540 | 5700 | 5700 | 5700 | 5680 | 1483 |
| 524 | 20240215 | 100200 | 1343482540 | 5700 | 5690 | 5700 | 5680 | 515 |
| 525 | 20240215 | 100100 | 1340551290 | 5700 | 5680 | 5700 | 5680 | 533 |
| 526 | 20240215 | 100000 | 1337523800 | 5700 | 5700 | 5700 | 5690 | 12 |
| 527 | 20240215 | 095900 | 1337455500 | 5690 | 5680 | 5710 | 5680 | 35 |
| 528 | 20240215 | 095800 | 1337256200 | 5710 | 5700 | 5710 | 5690 | 3274 |
| 529 | 20240215 | 095700 | 1318626750 | 5710 | 5700 | 5710 | 5700 | 507 |
| 530 | 20240215 | 095600 | 1315736830 | 5710 | 5700 | 5710 | 5700 | 6 |
| 531 | 20240215 | 095500 | 1315702620 | 5710 | 5700 | 5710 | 5700 | 126 |
| 532 | 20240215 | 095400 | 1314984370 | 5710 | 5710 | 5710 | 5700 | 189 |
| 533 | 20240215 | 095300 | 1313907030 | 5700 | 5710 | 5710 | 5700 | 220 |
| 534 | 20240215 | 095200 | 1312651030 | 5710 | 5700 | 5710 | 5700 | 2212 |
| 535 | 20240215 | 095100 | 1300021160 | 5710 | 5700 | 5710 | 5690 | 5392 |
| 536 | 20240215 | 095000 | 1269286720 | 5690 | 5690 | 5700 | 5690 | 1331 |
| 537 | 20240215 | 094900 | 1261712460 | 5700 | 5690 | 5700 | 5690 | 630 |
| 538 | 20240215 | 094800 | 1258123630 | 5700 | 5700 | 5700 | 5700 | 510 |
| 539 | 20240215 | 094700 | 1255216630 | 5700 | 5700 | 5700 | 5690 | 2189 |
| 540 | 20240215 | 094600 | 1242740680 | 5700 | 5690 | 5700 | 5690 | 472 |
| 541 | 20240215 | 094500 | 1240054480 | 5690 | 5680 | 5700 | 5680 | 2836 |
| 542 | 20240215 | 094400 | 1223923600 | 5690 | 5680 | 5690 | 5680 | 2004 |
| 543 | 20240215 | 094300 | 1212537090 | 5690 | 5680 | 5690 | 5670 | 4369 |
| 544 | 20240215 | 094200 | 1187713260 | 5700 | 5690 | 5700 | 5680 | 306 |
| 545 | 20240215 | 094100 | 1185972140 | 5700 | 5700 | 5700 | 5690 | 1716 |
| 546 | 20240215 | 094000 | 1176204670 | 5700 | 5700 | 5700 | 5690 | 2646 |
| 547 | 20240215 | 093900 | 1161128390 | 5700 | 5680 | 5700 | 5680 | 1304 |
| 548 | 20240215 | 093800 | 1153706140 | 5690 | 5690 | 5700 | 5680 | 1204 |
| 549 | 20240215 | 093700 | 1146863090 | 5700 | 5690 | 5700 | 5690 | 507 |
| 550 | 20240215 | 093600 | 1143978240 | 5690 | 5690 | 5700 | 5690 | 1662 |
| 551 | 20240215 | 093500 | 1134521330 | 5700 | 5690 | 5700 | 5690 | 934 |
| 552 | 20240215 | 093400 | 1129203220 | 5690 | 5690 | 5700 | 5680 | 3391 |
| 553 | 20240215 | 093300 | 1109921190 | 5680 | 5690 | 5690 | 5670 | 624 |
| 554 | 20240215 | 093200 | 1106377360 | 5680 | 5690 | 5700 | 5670 | 5963 |
| 555 | 20240215 | 093100 | 1072472200 | 5710 | 5680 | 5710 | 5680 | 802 |
| 556 | 20240215 | 093000 | 1067900980 | 5710 | 5700 | 5710 | 5690 | 1259 |
| 557 | 20240215 | 092900 | 1060726970 | 5720 | 5690 | 5720 | 5680 | 1500 |
| 558 | 20240215 | 092800 | 1052195130 | 5720 | 5700 | 5720 | 5690 | 4444 |
| 559 | 20240215 | 092700 | 1026902730 | 5720 | 5700 | 5720 | 5690 | 687 |
| 560 | 20240215 | 092600 | 1022986580 | 5730 | 5720 | 5740 | 5700 | 527 |
| 561 | 20240215 | 092500 | 1019979300 | 5740 | 5720 | 5750 | 5720 | 187 |
| 562 | 20240215 | 092400 | 1018909300 | 5750 | 5720 | 5750 | 5710 | 5043 |
| 563 | 20240215 | 092300 | 990064860 | 5750 | 5740 | 5750 | 5710 | 24 |
| 564 | 20240215 | 092200 | 989926910 | 5730 | 5750 | 5760 | 5730 | 4806 |
| 565 | 20240215 | 092100 | 962318020 | 5750 | 5710 | 5750 | 5710 | 7525 |
| 566 | 20240215 | 092000 | 919185230 | 5730 | 5690 | 5730 | 5670 | 37129 |
| 567 | 20240215 | 091900 | 707656220 | 5690 | 5690 | 5690 | 5670 | 1447 |
| 568 | 20240215 | 091800 | 699427290 | 5690 | 5700 | 5710 | 5660 | 28835 |
| 569 | 20240215 | 091700 | 535877340 | 5710 | 5700 | 5710 | 5700 | 1522 |
| 570 | 20240215 | 091600 | 527201270 | 5710 | 5710 | 5720 | 5700 | 2427 |
| 571 | 20240215 | 091500 | 513351670 | 5720 | 5710 | 5720 | 5710 | 212 |
| 572 | 20240215 | 091400 | 512139330 | 5730 | 5710 | 5730 | 5660 | 14310 |
| 573 | 20240215 | 091300 | 430799890 | 5720 | 5720 | 5730 | 5710 | 890 |
| 574 | 20240215 | 091200 | 425716370 | 5730 | 5730 | 5730 | 5720 | 702 |
| 575 | 20240215 | 091100 | 421699130 | 5730 | 5720 | 5730 | 5700 | 8335 |
| 576 | 20240215 | 091000 | 374121100 | 5730 | 5730 | 5740 | 5720 | 6331 |
| 577 | 20240215 | 090900 | 337905520 | 5740 | 5740 | 5740 | 5730 | 252 |
| 578 | 20240215 | 090800 | 336461210 | 5750 | 5740 | 5750 | 5720 | 1468 |
| 579 | 20240215 | 090700 | 328035470 | 5750 | 5730 | 5750 | 5720 | 2646 |
| 580 | 20240215 | 090600 | 312882210 | 5750 | 5720 | 5750 | 5710 | 8730 |
| 581 | 20240215 | 090500 | 262878750 | 5740 | 5730 | 5750 | 5720 | 1433 |
| 582 | 20240215 | 090400 | 254680880 | 5750 | 5760 | 5760 | 5730 | 14315 |
| 583 | 20240215 | 090300 | 172505020 | 5760 | 5750 | 5770 | 5750 | 2429 |
| 584 | 20240215 | 090200 | 158536390 | 5770 | 5790 | 5790 | 5740 | 3222 |
| 585 | 20240215 | 090100 | 140003910 | 5790 | 5780 | 5790 | 5770 | 4051 |
| 586 | 20240215 | 090000 | 116591870 | 5780 | 5750 | 5790 | 5750 | 20233 |