31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 191800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 16923 |
| 3 | 20240215 | 191700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 4 | 20240215 | 191600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 5 | 20240215 | 191500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 6 | 20240215 | 191400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 7 | 20240215 | 191300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 8 | 20240215 | 191200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 9 | 20240215 | 191100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 10 | 20240215 | 191000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 11 | 20240215 | 190900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 12 | 20240215 | 190800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 13 | 20240215 | 190700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 14 | 20240215 | 190600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 15 | 20240215 | 190500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 16 | 20240215 | 190400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 17 | 20240215 | 190300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 18 | 20240215 | 190200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 19 | 20240215 | 190100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 20 | 20240215 | 190000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 21 | 20240215 | 185900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 22 | 20240215 | 185800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 23 | 20240215 | 185700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 24 | 20240215 | 185600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 25 | 20240215 | 185500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 26 | 20240215 | 185400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 27 | 20240215 | 185300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 28 | 20240215 | 185200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 29 | 20240215 | 185100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 30 | 20240215 | 185000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 31 | 20240215 | 184900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 32 | 20240215 | 184800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 16923 |
| 33 | 20240215 | 184700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 34 | 20240215 | 184600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 35 | 20240215 | 184500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 36 | 20240215 | 184400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 37 | 20240215 | 184300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 38 | 20240215 | 184200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 39 | 20240215 | 184100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 40 | 20240215 | 184000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 41 | 20240215 | 183900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 42 | 20240215 | 183800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 43 | 20240215 | 183700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 44 | 20240215 | 183600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 45 | 20240215 | 183500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 46 | 20240215 | 183400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 47 | 20240215 | 183300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 48 | 20240215 | 183200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 49 | 20240215 | 183100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 50 | 20240215 | 183000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 51 | 20240215 | 182900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 52 | 20240215 | 182800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 53 | 20240215 | 182700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 54 | 20240215 | 182600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 55 | 20240215 | 182500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 56 | 20240215 | 182400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 57 | 20240215 | 182300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 58 | 20240215 | 182200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 59 | 20240215 | 182100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 60 | 20240215 | 182000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 61 | 20240215 | 181900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 62 | 20240215 | 181800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 16923 |
| 63 | 20240215 | 181700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 64 | 20240215 | 181600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 65 | 20240215 | 181500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 66 | 20240215 | 181400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 67 | 20240215 | 181300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 68 | 20240215 | 181200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 69 | 20240215 | 181100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 70 | 20240215 | 181000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 71 | 20240215 | 180900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 72 | 20240215 | 180800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 73 | 20240215 | 180700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 74 | 20240215 | 180600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 75 | 20240215 | 180500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 76 | 20240215 | 180400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 77 | 20240215 | 180300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 78 | 20240215 | 180200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 79 | 20240215 | 180100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 80 | 20240215 | 180000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 81 | 20240215 | 175900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 82 | 20240215 | 175800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 83 | 20240215 | 175700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 84 | 20240215 | 175600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 85 | 20240215 | 175500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 86 | 20240215 | 175400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 87 | 20240215 | 175300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 88 | 20240215 | 175200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 89 | 20240215 | 175100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 90 | 20240215 | 175000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 91 | 20240215 | 174900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 92 | 20240215 | 174800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 16923 |
| 93 | 20240215 | 174700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 94 | 20240215 | 174600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 95 | 20240215 | 174500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 96 | 20240215 | 174400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 97 | 20240215 | 174300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 98 | 20240215 | 174200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 99 | 20240215 | 174100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 100 | 20240215 | 174000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 101 | 20240215 | 173900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 102 | 20240215 | 173800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 103 | 20240215 | 173700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 104 | 20240215 | 173600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 105 | 20240215 | 173500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 106 | 20240215 | 173400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 107 | 20240215 | 173300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 108 | 20240215 | 173200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 109 | 20240215 | 173100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 110 | 20240215 | 173000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 111 | 20240215 | 172900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 112 | 20240215 | 172800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 113 | 20240215 | 172700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 114 | 20240215 | 172600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 115 | 20240215 | 172500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 116 | 20240215 | 172400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 117 | 20240215 | 172300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 118 | 20240215 | 172200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 119 | 20240215 | 172100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 120 | 20240215 | 172000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 121 | 20240215 | 171900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 122 | 20240215 | 171800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 16923 |
| 123 | 20240215 | 171700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 124 | 20240215 | 171600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 125 | 20240215 | 171500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 126 | 20240215 | 171400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 127 | 20240215 | 171300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 128 | 20240215 | 171200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 129 | 20240215 | 171100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 130 | 20240215 | 171000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 131 | 20240215 | 170900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 132 | 20240215 | 170800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 133 | 20240215 | 170700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 134 | 20240215 | 170600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 135 | 20240215 | 170500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 136 | 20240215 | 170400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 137 | 20240215 | 170300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 138 | 20240215 | 170200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 139 | 20240215 | 170100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 140 | 20240215 | 170000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 141 | 20240215 | 165900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 142 | 20240215 | 165800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 143 | 20240215 | 165700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 144 | 20240215 | 165600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 145 | 20240215 | 165500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 146 | 20240215 | 165400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 147 | 20240215 | 165300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 148 | 20240215 | 165200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 149 | 20240215 | 165100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 150 | 20240215 | 165000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 151 | 20240215 | 164900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 152 | 20240215 | 164800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 16923 |
| 153 | 20240215 | 164700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 154 | 20240215 | 164600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 155 | 20240215 | 164500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 156 | 20240215 | 164400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 157 | 20240215 | 164300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 158 | 20240215 | 164200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 159 | 20240215 | 164100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 160 | 20240215 | 164000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 161 | 20240215 | 163900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 162 | 20240215 | 163800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 163 | 20240215 | 163700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 164 | 20240215 | 163600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 165 | 20240215 | 163500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 166 | 20240215 | 163400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 167 | 20240215 | 163300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 168 | 20240215 | 163200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 169 | 20240215 | 163100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 170 | 20240215 | 163000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 171 | 20240215 | 162900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 172 | 20240215 | 162800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 173 | 20240215 | 162700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 174 | 20240215 | 162600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 175 | 20240215 | 162500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 176 | 20240215 | 162400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 177 | 20240215 | 162300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 178 | 20240215 | 162200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 179 | 20240215 | 162100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 180 | 20240215 | 162000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 181 | 20240215 | 161900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 182 | 20240215 | 161800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 16923 |
| 183 | 20240215 | 161700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 184 | 20240215 | 161600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 185 | 20240215 | 161500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 186 | 20240215 | 161400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 187 | 20240215 | 161300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 188 | 20240215 | 161200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 189 | 20240215 | 161100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 190 | 20240215 | 161000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 191 | 20240215 | 160900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 192 | 20240215 | 160800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 193 | 20240215 | 160700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 194 | 20240215 | 160600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 195 | 20240215 | 160500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 196 | 20240215 | 160400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 197 | 20240215 | 160300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 198 | 20240215 | 160200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 199 | 20240215 | 160100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 200 | 20240215 | 160000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 201 | 20240215 | 155900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 202 | 20240215 | 155800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 203 | 20240215 | 155700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 204 | 20240215 | 155600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 205 | 20240215 | 155500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 206 | 20240215 | 155400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 207 | 20240215 | 155300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 208 | 20240215 | 155200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 209 | 20240215 | 155100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 210 | 20240215 | 155000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 211 | 20240215 | 154900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 212 | 20240215 | 154800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 16923 |
| 213 | 20240215 | 154700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 214 | 20240215 | 154600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 215 | 20240215 | 154500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 216 | 20240215 | 154400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 217 | 20240215 | 154300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 218 | 20240215 | 154200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 219 | 20240215 | 154100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 220 | 20240215 | 154000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 221 | 20240215 | 153900 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 222 | 20240215 | 153800 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 223 | 20240215 | 153700 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 224 | 20240215 | 153600 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 225 | 20240215 | 153500 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 226 | 20240215 | 153400 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 227 | 20240215 | 153300 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 228 | 20240215 | 153200 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 229 | 20240215 | 153100 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 0 |
| 230 | 20240215 | 153000 | 3403599995 | 2675 | 2675 | 2675 | 2675 | 16923 |
| 231 | 20240215 | 152900 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 232 | 20240215 | 152800 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 233 | 20240215 | 152700 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 234 | 20240215 | 152600 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 235 | 20240215 | 152500 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 236 | 20240215 | 152400 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 237 | 20240215 | 152300 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 238 | 20240215 | 152200 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 239 | 20240215 | 152100 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 240 | 20240215 | 152000 | 3358330970 | 2665 | 2665 | 2665 | 2665 | 0 |
| 241 | 20240215 | 151900 | 3358330970 | 2665 | 2665 | 2665 | 2660 | 1288 |
| 242 | 20240215 | 151800 | 3354902140 | 2665 | 2665 | 2665 | 2660 | 3136 |
| 243 | 20240215 | 151700 | 3346546625 | 2665 | 2665 | 2670 | 2665 | 1517 |
| 244 | 20240215 | 151600 | 3342503815 | 2660 | 2665 | 2665 | 2660 | 1978 |
| 245 | 20240215 | 151500 | 3337237910 | 2660 | 2665 | 2665 | 2660 | 1169 |
| 246 | 20240215 | 151400 | 3334123365 | 2665 | 2665 | 2665 | 2660 | 725 |
| 247 | 20240215 | 151300 | 3332194700 | 2660 | 2660 | 2665 | 2660 | 516 |
| 248 | 20240215 | 151200 | 3330821275 | 2660 | 2665 | 2665 | 2660 | 750 |
| 249 | 20240215 | 151100 | 3328823880 | 2665 | 2665 | 2665 | 2665 | 4564 |
| 250 | 20240215 | 151000 | 3316660820 | 2665 | 2660 | 2665 | 2660 | 1955 |
| 251 | 20240215 | 150900 | 3311458260 | 2665 | 2660 | 2665 | 2660 | 492 |
| 252 | 20240215 | 150800 | 3310149080 | 2665 | 2665 | 2665 | 2665 | 1126 |
| 253 | 20240215 | 150700 | 3307148290 | 2660 | 2660 | 2665 | 2660 | 498 |
| 254 | 20240215 | 150600 | 3305823370 | 2660 | 2665 | 2665 | 2660 | 650 |
| 255 | 20240215 | 150500 | 3304094120 | 2660 | 2660 | 2660 | 2660 | 3513 |
| 256 | 20240215 | 150400 | 3294749540 | 2660 | 2660 | 2665 | 2660 | 604 |
| 257 | 20240215 | 150300 | 3293142505 | 2660 | 2660 | 2660 | 2655 | 3843 |
| 258 | 20240215 | 150200 | 3282925175 | 2660 | 2655 | 2660 | 2655 | 214 |
| 259 | 20240215 | 150100 | 3282356005 | 2660 | 2660 | 2660 | 2660 | 3797 |
| 260 | 20240215 | 150000 | 3272255985 | 2660 | 2660 | 2660 | 2660 | 202 |
| 261 | 20240215 | 145900 | 3271718665 | 2660 | 2660 | 2660 | 2655 | 2980 |
| 262 | 20240215 | 145800 | 3263791880 | 2660 | 2660 | 2660 | 2655 | 2164 |
| 263 | 20240215 | 145700 | 3258042130 | 2665 | 2655 | 2665 | 2655 | 635 |
| 264 | 20240215 | 145600 | 3256354405 | 2655 | 2660 | 2660 | 2655 | 1239 |
| 265 | 20240215 | 145500 | 3253059890 | 2660 | 2660 | 2660 | 2655 | 15678 |
| 266 | 20240215 | 145400 | 3211364515 | 2660 | 2665 | 2665 | 2660 | 14805 |
| 267 | 20240215 | 145300 | 3171927305 | 2665 | 2670 | 2670 | 2665 | 573 |
| 268 | 20240215 | 145200 | 3170399680 | 2670 | 2665 | 2670 | 2665 | 1175 |
| 269 | 20240215 | 145100 | 3167266900 | 2665 | 2670 | 2670 | 2665 | 1640 |
| 270 | 20240215 | 145000 | 3162893750 | 2670 | 2670 | 2670 | 2665 | 973 |
| 271 | 20240215 | 144900 | 3160297050 | 2670 | 2675 | 2675 | 2665 | 1123 |
| 272 | 20240215 | 144800 | 3157301490 | 2675 | 2670 | 2675 | 2665 | 1304 |
| 273 | 20240215 | 144700 | 3153822435 | 2670 | 2670 | 2670 | 2665 | 2230 |
| 274 | 20240215 | 144600 | 3147876845 | 2670 | 2670 | 2675 | 2665 | 1977 |
| 275 | 20240215 | 144500 | 3142601510 | 2665 | 2670 | 2670 | 2665 | 3680 |
| 276 | 20240215 | 144400 | 3132787275 | 2670 | 2670 | 2675 | 2670 | 759 |
| 277 | 20240215 | 144300 | 3130757000 | 2675 | 2665 | 2675 | 2665 | 1569 |
| 278 | 20240215 | 144200 | 3126569180 | 2670 | 2670 | 2675 | 2670 | 1538 |
| 279 | 20240215 | 144100 | 3122462700 | 2675 | 2670 | 2675 | 2670 | 1111 |
| 280 | 20240215 | 144000 | 3119496320 | 2670 | 2670 | 2670 | 2670 | 1003 |
| 281 | 20240215 | 143900 | 3116818310 | 2665 | 2670 | 2670 | 2665 | 5379 |
| 282 | 20240215 | 143800 | 3102456420 | 2675 | 2675 | 2675 | 2670 | 3934 |
| 283 | 20240215 | 143700 | 3091946695 | 2675 | 2670 | 2680 | 2670 | 1501 |
| 284 | 20240215 | 143600 | 3087932860 | 2675 | 2675 | 2680 | 2670 | 5468 |
| 285 | 20240215 | 143500 | 3073323280 | 2675 | 2675 | 2675 | 2670 | 324 |
| 286 | 20240215 | 143400 | 3072458070 | 2675 | 2670 | 2675 | 2670 | 1302 |
| 287 | 20240215 | 143300 | 3068980220 | 2675 | 2675 | 2675 | 2670 | 5885 |
| 288 | 20240215 | 143200 | 3053266735 | 2675 | 2670 | 2675 | 2670 | 1899 |
| 289 | 20240215 | 143100 | 3048189920 | 2675 | 2670 | 2675 | 2670 | 234 |
| 290 | 20240215 | 143000 | 3047565135 | 2675 | 2675 | 2675 | 2670 | 386 |
| 291 | 20240215 | 142900 | 3046534250 | 2675 | 2670 | 2680 | 2670 | 697 |
| 292 | 20240215 | 142800 | 3044672765 | 2680 | 2680 | 2680 | 2670 | 2918 |
| 293 | 20240215 | 142700 | 3036861915 | 2680 | 2675 | 2680 | 2675 | 2924 |
| 294 | 20240215 | 142600 | 3029039875 | 2675 | 2680 | 2685 | 2670 | 31296 |
| 295 | 20240215 | 142500 | 2945418355 | 2680 | 2680 | 2685 | 2675 | 1723 |
| 296 | 20240215 | 142400 | 2940803405 | 2685 | 2680 | 2685 | 2675 | 865 |
| 297 | 20240215 | 142300 | 2938485075 | 2680 | 2685 | 2685 | 2675 | 1409 |
| 298 | 20240215 | 142200 | 2934711455 | 2680 | 2680 | 2685 | 2675 | 1547 |
| 299 | 20240215 | 142100 | 2930562665 | 2685 | 2685 | 2685 | 2680 | 1996 |
| 300 | 20240215 | 142000 | 2925210515 | 2685 | 2685 | 2685 | 2680 | 1159 |
| 301 | 20240215 | 141900 | 2922102040 | 2685 | 2680 | 2685 | 2680 | 6535 |
| 302 | 20240215 | 141800 | 2904588210 | 2680 | 2680 | 2680 | 2675 | 529 |
| 303 | 20240215 | 141700 | 2903172570 | 2680 | 2680 | 2680 | 2675 | 1827 |
| 304 | 20240215 | 141600 | 2898284620 | 2680 | 2680 | 2680 | 2680 | 25 |
| 305 | 20240215 | 141500 | 2898217620 | 2680 | 2680 | 2680 | 2675 | 2533 |
| 306 | 20240215 | 141400 | 2891431205 | 2680 | 2675 | 2680 | 2675 | 416 |
| 307 | 20240215 | 141300 | 2890318270 | 2680 | 2675 | 2680 | 2675 | 3056 |
| 308 | 20240215 | 141200 | 2882131175 | 2680 | 2680 | 2680 | 2675 | 110 |
| 309 | 20240215 | 141100 | 2881836875 | 2680 | 2675 | 2680 | 2675 | 656 |
| 310 | 20240215 | 141000 | 2880081995 | 2680 | 2675 | 2680 | 2675 | 499 |
| 311 | 20240215 | 140900 | 2878746435 | 2680 | 2680 | 2680 | 2675 | 435 |
| 312 | 20240215 | 140800 | 2877582025 | 2680 | 2680 | 2680 | 2675 | 1162 |
| 313 | 20240215 | 140700 | 2874473095 | 2675 | 2680 | 2680 | 2675 | 985 |
| 314 | 20240215 | 140600 | 2871837685 | 2680 | 2680 | 2680 | 2680 | 104 |
| 315 | 20240215 | 140500 | 2871558965 | 2680 | 2675 | 2680 | 2675 | 657 |
| 316 | 20240215 | 140400 | 2869801255 | 2680 | 2680 | 2680 | 2675 | 381 |
| 317 | 20240215 | 140300 | 2868781975 | 2675 | 2680 | 2680 | 2675 | 1573 |
| 318 | 20240215 | 140200 | 2864568810 | 2680 | 2680 | 2680 | 2675 | 859 |
| 319 | 20240215 | 140100 | 2862270145 | 2680 | 2680 | 2680 | 2675 | 1957 |
| 320 | 20240215 | 140000 | 2857034320 | 2680 | 2675 | 2680 | 2675 | 519 |
| 321 | 20240215 | 135900 | 2855645645 | 2675 | 2680 | 2680 | 2675 | 279 |
| 322 | 20240215 | 135800 | 2854899270 | 2680 | 2675 | 2680 | 2675 | 6611 |
| 323 | 20240215 | 135700 | 2837214695 | 2670 | 2670 | 2670 | 2670 | 200 |
| 324 | 20240215 | 135600 | 2836680695 | 2670 | 2670 | 2670 | 2670 | 384 |
| 325 | 20240215 | 135500 | 2835655415 | 2670 | 2670 | 2670 | 2670 | 1677 |
| 326 | 20240215 | 135400 | 2831177825 | 2675 | 2670 | 2675 | 2670 | 141 |
| 327 | 20240215 | 135300 | 2830801095 | 2670 | 2675 | 2675 | 2670 | 17060 |
| 328 | 20240215 | 135200 | 2785230705 | 2675 | 2675 | 2675 | 2670 | 2054 |
| 329 | 20240215 | 135100 | 2779737975 | 2670 | 2680 | 2680 | 2670 | 6400 |
| 330 | 20240215 | 135000 | 2762617675 | 2675 | 2680 | 2680 | 2675 | 2497 |
| 331 | 20240215 | 134900 | 2755937195 | 2680 | 2675 | 2680 | 2675 | 672 |
| 332 | 20240215 | 134800 | 2754138440 | 2675 | 2680 | 2680 | 2675 | 1172 |
| 333 | 20240215 | 134700 | 2751002490 | 2680 | 2680 | 2685 | 2680 | 2292 |
| 334 | 20240215 | 134600 | 2744858870 | 2685 | 2685 | 2685 | 2680 | 409 |
| 335 | 20240215 | 134500 | 2743762385 | 2685 | 2685 | 2685 | 2680 | 4697 |
| 336 | 20240215 | 134400 | 2731174115 | 2685 | 2685 | 2685 | 2685 | 213 |
| 337 | 20240215 | 134300 | 2730602210 | 2685 | 2685 | 2690 | 2685 | 733 |
| 338 | 20240215 | 134200 | 2728633105 | 2685 | 2690 | 2690 | 2685 | 5125 |
| 339 | 20240215 | 134100 | 2714872295 | 2690 | 2685 | 2690 | 2685 | 107 |
| 340 | 20240215 | 134000 | 2714584500 | 2690 | 2690 | 2695 | 2690 | 498 |
| 341 | 20240215 | 133900 | 2713244680 | 2695 | 2690 | 2695 | 2690 | 2168 |
| 342 | 20240215 | 133800 | 2707412505 | 2690 | 2685 | 2690 | 2685 | 32 |
| 343 | 20240215 | 133700 | 2707326460 | 2685 | 2690 | 2690 | 2685 | 765 |
| 344 | 20240215 | 133600 | 2705272300 | 2685 | 2690 | 2690 | 2685 | 846 |
| 345 | 20240215 | 133500 | 2703000715 | 2690 | 2685 | 2690 | 2685 | 209 |
| 346 | 20240215 | 133400 | 2702438540 | 2685 | 2685 | 2690 | 2685 | 1251 |
| 347 | 20240215 | 133300 | 2699078105 | 2685 | 2685 | 2685 | 2680 | 2377 |
| 348 | 20240215 | 133200 | 2692697715 | 2685 | 2670 | 2685 | 2670 | 8783 |
| 349 | 20240215 | 133100 | 2669188100 | 2675 | 2675 | 2675 | 2670 | 12970 |
| 350 | 20240215 | 133000 | 2634496335 | 2675 | 2680 | 2680 | 2675 | 3759 |
| 351 | 20240215 | 132900 | 2624424105 | 2680 | 2680 | 2685 | 2680 | 1373 |
| 352 | 20240215 | 132800 | 2620744335 | 2680 | 2685 | 2685 | 2680 | 999 |
| 353 | 20240215 | 132700 | 2618064675 | 2680 | 2685 | 2685 | 2680 | 3446 |
| 354 | 20240215 | 132600 | 2608827675 | 2685 | 2685 | 2685 | 2685 | 3043 |
| 355 | 20240215 | 132500 | 2600657220 | 2690 | 2690 | 2690 | 2690 | 117 |
| 356 | 20240215 | 132400 | 2600342490 | 2690 | 2690 | 2695 | 2690 | 70 |
| 357 | 20240215 | 132300 | 2600154165 | 2690 | 2685 | 2690 | 2685 | 1459 |
| 358 | 20240215 | 132200 | 2596231250 | 2690 | 2685 | 2690 | 2685 | 203 |
| 359 | 20240215 | 132100 | 2595685195 | 2690 | 2690 | 2695 | 2690 | 733 |
| 360 | 20240215 | 132000 | 2593710145 | 2690 | 2685 | 2690 | 2685 | 1677 |
| 361 | 20240215 | 131900 | 2589202075 | 2685 | 2685 | 2685 | 2685 | 3962 |
| 362 | 20240215 | 131800 | 2578564105 | 2685 | 2685 | 2685 | 2680 | 2533 |
| 363 | 20240215 | 131700 | 2571770505 | 2685 | 2685 | 2685 | 2680 | 3346 |
| 364 | 20240215 | 131600 | 2562788060 | 2685 | 2690 | 2690 | 2685 | 246 |
| 365 | 20240215 | 131500 | 2562127500 | 2690 | 2690 | 2690 | 2685 | 296 |
| 366 | 20240215 | 131400 | 2561332445 | 2690 | 2690 | 2695 | 2690 | 2020 |
| 367 | 20240215 | 131300 | 2555893580 | 2685 | 2690 | 2695 | 2685 | 1311 |
| 368 | 20240215 | 131200 | 2552368255 | 2690 | 2690 | 2690 | 2690 | 1036 |
| 369 | 20240215 | 131100 | 2549581415 | 2690 | 2690 | 2690 | 2685 | 87 |
| 370 | 20240215 | 131000 | 2549347420 | 2690 | 2690 | 2690 | 2685 | 1008 |
| 371 | 20240215 | 130900 | 2546637900 | 2690 | 2695 | 2700 | 2685 | 1827 |
| 372 | 20240215 | 130800 | 2541722430 | 2700 | 2685 | 2700 | 2685 | 4556 |
| 373 | 20240215 | 130700 | 2529466815 | 2690 | 2685 | 2690 | 2685 | 3465 |
| 374 | 20240215 | 130600 | 2520148215 | 2690 | 2690 | 2690 | 2685 | 649 |
| 375 | 20240215 | 130500 | 2518403405 | 2690 | 2685 | 2690 | 2685 | 297 |
| 376 | 20240215 | 130400 | 2517605845 | 2685 | 2690 | 2690 | 2685 | 910 |
| 377 | 20240215 | 130300 | 2515158035 | 2685 | 2685 | 2685 | 2685 | 5898 |
| 378 | 20240215 | 130200 | 2499321905 | 2685 | 2680 | 2685 | 2680 | 155 |
| 379 | 20240215 | 130100 | 2498906055 | 2680 | 2680 | 2685 | 2680 | 1637 |
| 380 | 20240215 | 130000 | 2494518780 | 2680 | 2680 | 2680 | 2680 | 2742 |
| 381 | 20240215 | 125900 | 2487170220 | 2680 | 2685 | 2685 | 2680 | 8407 |
| 382 | 20240215 | 125800 | 2464626200 | 2685 | 2685 | 2685 | 2685 | 1 |
| 383 | 20240215 | 125700 | 2464623515 | 2685 | 2690 | 2690 | 2685 | 15237 |
| 384 | 20240215 | 125600 | 2423672250 | 2690 | 2695 | 2695 | 2690 | 783 |
| 385 | 20240215 | 125500 | 2421563575 | 2695 | 2700 | 2700 | 2690 | 20665 |
| 386 | 20240215 | 125400 | 2365889330 | 2705 | 2705 | 2705 | 2705 | 1 |
| 387 | 20240215 | 125300 | 2365886625 | 2700 | 2700 | 2705 | 2700 | 4291 |
| 388 | 20240215 | 125200 | 2354299915 | 2700 | 2700 | 2700 | 2695 | 2191 |
| 389 | 20240215 | 125100 | 2348389215 | 2700 | 2700 | 2700 | 2700 | 815 |
| 390 | 20240215 | 125000 | 2346188715 | 2700 | 2700 | 2700 | 2695 | 1741 |
| 391 | 20240215 | 124900 | 2341490515 | 2700 | 2700 | 2700 | 2695 | 1300 |
| 392 | 20240215 | 124800 | 2337981860 | 2700 | 2700 | 2700 | 2695 | 1004 |
| 393 | 20240215 | 124700 | 2335274945 | 2700 | 2700 | 2700 | 2695 | 1136 |
| 394 | 20240215 | 124600 | 2332212745 | 2700 | 2700 | 2700 | 2695 | 475 |
| 395 | 20240215 | 124500 | 2330931425 | 2700 | 2700 | 2700 | 2695 | 1708 |
| 396 | 20240215 | 124400 | 2326323795 | 2700 | 2700 | 2700 | 2695 | 1420 |
| 397 | 20240215 | 124300 | 2322490295 | 2700 | 2700 | 2700 | 2695 | 641 |
| 398 | 20240215 | 124200 | 2320762095 | 2700 | 2700 | 2705 | 2695 | 4367 |
| 399 | 20240215 | 124100 | 2308974325 | 2705 | 2700 | 2705 | 2700 | 658 |
| 400 | 20240215 | 124000 | 2307197660 | 2700 | 2700 | 2700 | 2700 | 279 |
| 401 | 20240215 | 123900 | 2306444360 | 2705 | 2705 | 2705 | 2705 | 50 |
| 402 | 20240215 | 123800 | 2306309110 | 2705 | 2705 | 2705 | 2705 | 651 |
| 403 | 20240215 | 123700 | 2304548155 | 2700 | 2700 | 2700 | 2700 | 2200 |
| 404 | 20240215 | 123600 | 2298608155 | 2705 | 2705 | 2705 | 2705 | 84 |
| 405 | 20240215 | 123500 | 2298380935 | 2705 | 2705 | 2705 | 2705 | 0 |
| 406 | 20240215 | 123400 | 2298380935 | 2705 | 2705 | 2705 | 2705 | 24 |
| 407 | 20240215 | 123300 | 2298316015 | 2700 | 2700 | 2700 | 2700 | 1095 |
| 408 | 20240215 | 123200 | 2295359515 | 2705 | 2705 | 2705 | 2705 | 75 |
| 409 | 20240215 | 123100 | 2295156640 | 2705 | 2705 | 2705 | 2700 | 527 |
| 410 | 20240215 | 123000 | 2293733105 | 2705 | 2700 | 2705 | 2700 | 2122 |
| 411 | 20240215 | 122900 | 2288003680 | 2700 | 2700 | 2705 | 2695 | 5122 |
| 412 | 20240215 | 122800 | 2274197830 | 2700 | 2700 | 2700 | 2700 | 721 |
| 413 | 20240215 | 122700 | 2272251130 | 2700 | 2700 | 2700 | 2695 | 5461 |
| 414 | 20240215 | 122600 | 2257506435 | 2700 | 2700 | 2700 | 2700 | 1 |
| 415 | 20240215 | 122500 | 2257503735 | 2700 | 2705 | 2705 | 2700 | 3081 |
| 416 | 20240215 | 122400 | 2249182100 | 2705 | 2705 | 2705 | 2705 | 767 |
| 417 | 20240215 | 122300 | 2247107365 | 2705 | 2705 | 2705 | 2705 | 21 |
| 418 | 20240215 | 122200 | 2247050560 | 2705 | 2705 | 2710 | 2705 | 313 |
| 419 | 20240215 | 122100 | 2246202990 | 2705 | 2705 | 2705 | 2695 | 6112 |
| 420 | 20240215 | 122000 | 2229692185 | 2710 | 2710 | 2710 | 2705 | 286 |
| 421 | 20240215 | 121900 | 2228918000 | 2710 | 2710 | 2710 | 2710 | 70 |
| 422 | 20240215 | 121800 | 2228728300 | 2710 | 2705 | 2710 | 2705 | 404 |
| 423 | 20240215 | 121700 | 2227635430 | 2705 | 2700 | 2705 | 2700 | 4256 |
| 424 | 20240215 | 121600 | 2216122975 | 2705 | 2705 | 2705 | 2705 | 12 |
| 425 | 20240215 | 121500 | 2216090515 | 2700 | 2700 | 2700 | 2700 | 1 |
| 426 | 20240215 | 121400 | 2216087815 | 2695 | 2705 | 2705 | 2695 | 3865 |
| 427 | 20240215 | 121300 | 2205646705 | 2705 | 2700 | 2705 | 2700 | 217 |
| 428 | 20240215 | 121200 | 2205060800 | 2705 | 2705 | 2705 | 2705 | 100 |
| 429 | 20240215 | 121100 | 2204790300 | 2705 | 2705 | 2705 | 2705 | 249 |
| 430 | 20240215 | 121000 | 2204116755 | 2705 | 2705 | 2705 | 2705 | 224 |
| 431 | 20240215 | 120900 | 2203510835 | 2705 | 2700 | 2705 | 2695 | 2118 |
| 432 | 20240215 | 120800 | 2197794205 | 2700 | 2700 | 2700 | 2700 | 692 |
| 433 | 20240215 | 120700 | 2195925805 | 2700 | 2700 | 2700 | 2695 | 13487 |
| 434 | 20240215 | 120600 | 2159512095 | 2700 | 2700 | 2700 | 2700 | 1850 |
| 435 | 20240215 | 120500 | 2154517095 | 2700 | 2700 | 2705 | 2700 | 1791 |
| 436 | 20240215 | 120400 | 2149677970 | 2700 | 2705 | 2710 | 2700 | 4802 |
| 437 | 20240215 | 120300 | 2136703380 | 2705 | 2710 | 2710 | 2705 | 1789 |
| 438 | 20240215 | 120200 | 2131861665 | 2710 | 2710 | 2710 | 2705 | 28 |
| 439 | 20240215 | 120100 | 2131785790 | 2710 | 2705 | 2710 | 2705 | 614 |
| 440 | 20240215 | 120000 | 2130124870 | 2705 | 2705 | 2705 | 2705 | 3862 |
| 441 | 20240215 | 115900 | 2119678160 | 2705 | 2705 | 2705 | 2700 | 17 |
| 442 | 20240215 | 115800 | 2119632180 | 2705 | 2700 | 2705 | 2700 | 1269 |
| 443 | 20240215 | 115700 | 2116205725 | 2700 | 2705 | 2705 | 2700 | 6600 |
| 444 | 20240215 | 115600 | 2098355880 | 2700 | 2710 | 2710 | 2700 | 12831 |
| 445 | 20240215 | 115500 | 2063619355 | 2710 | 2710 | 2710 | 2710 | 1416 |
| 446 | 20240215 | 115400 | 2059781995 | 2710 | 2715 | 2715 | 2710 | 556 |
| 447 | 20240215 | 115300 | 2058272460 | 2715 | 2715 | 2715 | 2710 | 469 |
| 448 | 20240215 | 115200 | 2057000200 | 2715 | 2715 | 2715 | 2710 | 1097 |
| 449 | 20240215 | 115100 | 2054023165 | 2715 | 2720 | 2720 | 2715 | 17847 |
| 450 | 20240215 | 115000 | 2005568425 | 2720 | 2720 | 2720 | 2720 | 923 |
| 451 | 20240215 | 114900 | 2003057865 | 2720 | 2720 | 2720 | 2720 | 1292 |
| 452 | 20240215 | 114800 | 1999543625 | 2720 | 2720 | 2720 | 2715 | 376 |
| 453 | 20240215 | 114700 | 1998520915 | 2715 | 2720 | 2720 | 2715 | 658 |
| 454 | 20240215 | 114600 | 1996733845 | 2715 | 2720 | 2720 | 2715 | 12180 |
| 455 | 20240215 | 114500 | 1963665110 | 2725 | 2725 | 2725 | 2725 | 1 |
| 456 | 20240215 | 114400 | 1963662385 | 2720 | 2720 | 2725 | 2715 | 777 |
| 457 | 20240215 | 114300 | 1961547615 | 2725 | 2725 | 2725 | 2725 | 156 |
| 458 | 20240215 | 114200 | 1961122515 | 2725 | 2725 | 2725 | 2715 | 42273 |
| 459 | 20240215 | 114100 | 1846122105 | 2725 | 2725 | 2725 | 2725 | 0 |
| 460 | 20240215 | 114000 | 1846122105 | 2725 | 2730 | 2730 | 2725 | 6522 |
| 461 | 20240215 | 113900 | 1828348045 | 2730 | 2730 | 2730 | 2730 | 36 |
| 462 | 20240215 | 113800 | 1828249765 | 2725 | 2725 | 2725 | 2725 | 1451 |
| 463 | 20240215 | 113700 | 1824295790 | 2730 | 2730 | 2730 | 2730 | 310 |
| 464 | 20240215 | 113600 | 1823449490 | 2730 | 2730 | 2730 | 2730 | 218 |
| 465 | 20240215 | 113500 | 1822854350 | 2730 | 2730 | 2730 | 2730 | 245 |
| 466 | 20240215 | 113400 | 1822185500 | 2730 | 2730 | 2730 | 2730 | 1 |
| 467 | 20240215 | 113300 | 1822182770 | 2725 | 2725 | 2725 | 2725 | 0 |
| 468 | 20240215 | 113200 | 1822182770 | 2725 | 2725 | 2725 | 2725 | 10 |
| 469 | 20240215 | 113100 | 1822155520 | 2725 | 2730 | 2730 | 2725 | 562 |
| 470 | 20240215 | 113000 | 1820624010 | 2730 | 2725 | 2730 | 2725 | 704 |
| 471 | 20240215 | 112900 | 1818705540 | 2725 | 2730 | 2730 | 2725 | 7 |
| 472 | 20240215 | 112800 | 1818686460 | 2725 | 2730 | 2730 | 2725 | 674 |
| 473 | 20240215 | 112700 | 1816847410 | 2730 | 2730 | 2730 | 2730 | 6 |
| 474 | 20240215 | 112600 | 1816831030 | 2730 | 2730 | 2730 | 2730 | 105 |
| 475 | 20240215 | 112500 | 1816544380 | 2730 | 2730 | 2730 | 2730 | 5000 |
| 476 | 20240215 | 112400 | 1802894380 | 2730 | 2730 | 2730 | 2730 | 1 |
| 477 | 20240215 | 112300 | 1802891650 | 2730 | 2730 | 2730 | 2730 | 700 |
| 478 | 20240215 | 112200 | 1800980650 | 2725 | 2725 | 2725 | 2725 | 16 |
| 479 | 20240215 | 112100 | 1800937050 | 2730 | 2730 | 2730 | 2730 | 0 |
| 480 | 20240215 | 112000 | 1800937050 | 2730 | 2725 | 2730 | 2725 | 101 |
| 481 | 20240215 | 111900 | 1800661325 | 2720 | 2730 | 2730 | 2720 | 505 |
| 482 | 20240215 | 111800 | 1799287715 | 2730 | 2730 | 2730 | 2730 | 11 |
| 483 | 20240215 | 111700 | 1799257685 | 2730 | 2730 | 2730 | 2730 | 1914 |
| 484 | 20240215 | 111600 | 1794032465 | 2720 | 2720 | 2725 | 2720 | 602 |
| 485 | 20240215 | 111500 | 1792394135 | 2725 | 2725 | 2725 | 2725 | 1285 |
| 486 | 20240215 | 111400 | 1788892510 | 2725 | 2725 | 2725 | 2725 | 708 |
| 487 | 20240215 | 111300 | 1786963210 | 2725 | 2720 | 2725 | 2720 | 200 |
| 488 | 20240215 | 111200 | 1786418710 | 2720 | 2720 | 2720 | 2720 | 281 |
| 489 | 20240215 | 111100 | 1785654390 | 2720 | 2720 | 2720 | 2720 | 0 |
| 490 | 20240215 | 111000 | 1785654390 | 2720 | 2720 | 2725 | 2720 | 428 |
| 491 | 20240215 | 110900 | 1784490215 | 2720 | 2725 | 2725 | 2720 | 550 |
| 492 | 20240215 | 110800 | 1782992985 | 2725 | 2720 | 2725 | 2720 | 404 |
| 493 | 20240215 | 110700 | 1781892985 | 2725 | 2725 | 2725 | 2725 | 1389 |
| 494 | 20240215 | 110600 | 1778107960 | 2725 | 2725 | 2725 | 2725 | 279 |
| 495 | 20240215 | 110500 | 1777347685 | 2725 | 2725 | 2725 | 2725 | 477 |
| 496 | 20240215 | 110400 | 1776047860 | 2725 | 2725 | 2725 | 2725 | 1249 |
| 497 | 20240215 | 110300 | 1772644335 | 2725 | 2725 | 2725 | 2725 | 1 |
| 498 | 20240215 | 110200 | 1772641610 | 2725 | 2725 | 2725 | 2720 | 499 |
| 499 | 20240215 | 110100 | 1771282850 | 2725 | 2725 | 2725 | 2725 | 0 |
| 500 | 20240215 | 110000 | 1771282850 | 2725 | 2725 | 2730 | 2725 | 2737 |
| 501 | 20240215 | 105900 | 1763824505 | 2725 | 2725 | 2725 | 2725 | 108 |
| 502 | 20240215 | 105800 | 1763530205 | 2720 | 2725 | 2725 | 2720 | 535 |
| 503 | 20240215 | 105700 | 1762074180 | 2725 | 2725 | 2725 | 2720 | 4049 |
| 504 | 20240215 | 105600 | 1751043375 | 2730 | 2730 | 2730 | 2730 | 216 |
| 505 | 20240215 | 105500 | 1750453695 | 2730 | 2730 | 2730 | 2730 | 5 |
| 506 | 20240215 | 105400 | 1750440045 | 2725 | 2725 | 2725 | 2725 | 211 |
| 507 | 20240215 | 105300 | 1749865070 | 2725 | 2725 | 2725 | 2725 | 1056 |
| 508 | 20240215 | 105200 | 1746987470 | 2725 | 2725 | 2725 | 2720 | 4371 |
| 509 | 20240215 | 105100 | 1735086500 | 2730 | 2725 | 2730 | 2725 | 4096 |
| 510 | 20240215 | 105000 | 1723904435 | 2720 | 2725 | 2730 | 2720 | 4294 |
| 511 | 20240215 | 104900 | 1712209190 | 2725 | 2725 | 2725 | 2725 | 2395 |
| 512 | 20240215 | 104800 | 1705682815 | 2730 | 2730 | 2730 | 2725 | 289 |
| 513 | 20240215 | 104700 | 1704895200 | 2730 | 2730 | 2730 | 2730 | 2128 |
| 514 | 20240215 | 104600 | 1699085760 | 2730 | 2725 | 2730 | 2725 | 205 |
| 515 | 20240215 | 104500 | 1698526385 | 2730 | 2730 | 2730 | 2730 | 40 |
| 516 | 20240215 | 104400 | 1698417185 | 2725 | 2730 | 2730 | 2725 | 3340 |
| 517 | 20240215 | 104300 | 1689315050 | 2725 | 2725 | 2725 | 2725 | 1150 |
| 518 | 20240215 | 104200 | 1686181300 | 2725 | 2730 | 2730 | 2725 | 500 |
| 519 | 20240215 | 104100 | 1684818300 | 2730 | 2730 | 2730 | 2725 | 578 |
| 520 | 20240215 | 104000 | 1683240965 | 2725 | 2730 | 2735 | 2725 | 1718 |
| 521 | 20240215 | 103900 | 1678554575 | 2725 | 2730 | 2730 | 2725 | 464 |
| 522 | 20240215 | 103800 | 1677290000 | 2730 | 2730 | 2730 | 2725 | 3746 |
| 523 | 20240215 | 103700 | 1667073335 | 2735 | 2735 | 2735 | 2730 | 1005 |
| 524 | 20240215 | 103600 | 1664329520 | 2735 | 2730 | 2735 | 2730 | 1011 |
| 525 | 20240215 | 103500 | 1661564525 | 2730 | 2730 | 2730 | 2730 | 231 |
| 526 | 20240215 | 103400 | 1660933895 | 2730 | 2730 | 2730 | 2730 | 664 |
| 527 | 20240215 | 103300 | 1659121175 | 2730 | 2730 | 2730 | 2730 | 1077 |
| 528 | 20240215 | 103200 | 1656180965 | 2730 | 2730 | 2730 | 2730 | 4709 |
| 529 | 20240215 | 103100 | 1643325395 | 2730 | 2725 | 2730 | 2725 | 355 |
| 530 | 20240215 | 103000 | 1642358005 | 2730 | 2730 | 2730 | 2725 | 3000 |
| 531 | 20240215 | 102900 | 1634171335 | 2730 | 2725 | 2730 | 2725 | 501 |
| 532 | 20240215 | 102800 | 1632803610 | 2725 | 2725 | 2725 | 2725 | 240 |
| 533 | 20240215 | 102700 | 1632149610 | 2725 | 2725 | 2725 | 2725 | 1673 |
| 534 | 20240215 | 102600 | 1627590685 | 2725 | 2725 | 2725 | 2725 | 1200 |
| 535 | 20240215 | 102500 | 1624320685 | 2725 | 2730 | 2730 | 2725 | 1145 |
| 536 | 20240215 | 102400 | 1621195330 | 2730 | 2735 | 2735 | 2730 | 6729 |
| 537 | 20240215 | 102300 | 1602821995 | 2735 | 2735 | 2735 | 2730 | 2092 |
| 538 | 20240215 | 102200 | 1597104185 | 2735 | 2730 | 2735 | 2730 | 1141 |
| 539 | 20240215 | 102100 | 1593987380 | 2735 | 2735 | 2740 | 2730 | 2427 |
| 540 | 20240215 | 102000 | 1587350965 | 2740 | 2735 | 2740 | 2735 | 2868 |
| 541 | 20240215 | 101900 | 1579506735 | 2735 | 2745 | 2745 | 2735 | 18089 |
| 542 | 20240215 | 101800 | 1529994845 | 2745 | 2750 | 2750 | 2745 | 3554 |
| 543 | 20240215 | 101700 | 1520239015 | 2750 | 2745 | 2755 | 2745 | 9414 |
| 544 | 20240215 | 101600 | 1494377165 | 2740 | 2750 | 2750 | 2740 | 10443 |
| 545 | 20240215 | 101500 | 1465705400 | 2750 | 2750 | 2750 | 2745 | 2890 |
| 546 | 20240215 | 101400 | 1457759055 | 2750 | 2755 | 2755 | 2750 | 3151 |
| 547 | 20240215 | 101300 | 1449091265 | 2755 | 2750 | 2755 | 2750 | 2558 |
| 548 | 20240215 | 101200 | 1442051750 | 2750 | 2750 | 2750 | 2750 | 1837 |
| 549 | 20240215 | 101100 | 1437000000 | 2745 | 2740 | 2745 | 2740 | 8343 |
| 550 | 20240215 | 101000 | 1414098965 | 2745 | 2740 | 2745 | 2740 | 995 |
| 551 | 20240215 | 100900 | 1411372315 | 2740 | 2750 | 2750 | 2740 | 1641 |
| 552 | 20240215 | 100800 | 1406873485 | 2745 | 2740 | 2750 | 2740 | 3050 |
| 553 | 20240215 | 100700 | 1398508955 | 2740 | 2740 | 2740 | 2740 | 5316 |
| 554 | 20240215 | 100600 | 1383943115 | 2740 | 2755 | 2755 | 2740 | 2629 |
| 555 | 20240215 | 100500 | 1376726000 | 2755 | 2750 | 2755 | 2750 | 2268 |
| 556 | 20240215 | 100400 | 1370487600 | 2750 | 2745 | 2750 | 2745 | 118 |
| 557 | 20240215 | 100300 | 1370163330 | 2745 | 2745 | 2745 | 2745 | 565 |
| 558 | 20240215 | 100200 | 1368612405 | 2745 | 2745 | 2745 | 2740 | 1293 |
| 559 | 20240215 | 100100 | 1365066260 | 2740 | 2745 | 2745 | 2740 | 9824 |
| 560 | 20240215 | 100000 | 1338099385 | 2745 | 2745 | 2745 | 2745 | 1018 |
| 561 | 20240215 | 095900 | 1335304975 | 2745 | 2750 | 2750 | 2745 | 1095 |
| 562 | 20240215 | 095800 | 1332294660 | 2750 | 2750 | 2755 | 2750 | 7069 |
| 563 | 20240215 | 095700 | 1312846075 | 2745 | 2745 | 2745 | 2745 | 3493 |
| 564 | 20240215 | 095600 | 1303257790 | 2745 | 2755 | 2755 | 2745 | 5195 |
| 565 | 20240215 | 095500 | 1288979975 | 2755 | 2745 | 2755 | 2745 | 5228 |
| 566 | 20240215 | 095400 | 1274602470 | 2750 | 2750 | 2750 | 2750 | 3225 |
| 567 | 20240215 | 095300 | 1265733720 | 2755 | 2750 | 2755 | 2750 | 3359 |
| 568 | 20240215 | 095200 | 1256493900 | 2750 | 2755 | 2755 | 2750 | 1283 |
| 569 | 20240215 | 095100 | 1252959435 | 2750 | 2745 | 2750 | 2745 | 566 |
| 570 | 20240215 | 095000 | 1251403375 | 2750 | 2740 | 2750 | 2740 | 4865 |
| 571 | 20240215 | 094900 | 1238038575 | 2745 | 2750 | 2750 | 2745 | 1601 |
| 572 | 20240215 | 094800 | 1233643825 | 2745 | 2745 | 2750 | 2745 | 3830 |
| 573 | 20240215 | 094700 | 1223117870 | 2745 | 2745 | 2745 | 2745 | 2837 |
| 574 | 20240215 | 094600 | 1215330305 | 2745 | 2750 | 2750 | 2745 | 538 |
| 575 | 20240215 | 094500 | 1213853480 | 2745 | 2750 | 2750 | 2745 | 1016 |
| 576 | 20240215 | 094400 | 1211062850 | 2745 | 2745 | 2745 | 2745 | 140 |
| 577 | 20240215 | 094300 | 1210678550 | 2745 | 2745 | 2750 | 2745 | 7567 |
| 578 | 20240215 | 094200 | 1189880930 | 2750 | 2745 | 2750 | 2745 | 2562 |
| 579 | 20240215 | 094100 | 1182835940 | 2745 | 2740 | 2745 | 2740 | 7218 |
| 580 | 20240215 | 094000 | 1163027490 | 2745 | 2745 | 2745 | 2740 | 3164 |
| 581 | 20240215 | 093900 | 1154354760 | 2745 | 2750 | 2750 | 2745 | 1531 |
| 582 | 20240215 | 093800 | 1150151915 | 2750 | 2735 | 2750 | 2735 | 10138 |
| 583 | 20240215 | 093700 | 1122347225 | 2740 | 2735 | 2740 | 2735 | 9018 |
| 584 | 20240215 | 093600 | 1097667025 | 2735 | 2735 | 2735 | 2735 | 2668 |
| 585 | 20240215 | 093500 | 1090370045 | 2735 | 2735 | 2740 | 2735 | 2125 |
| 586 | 20240215 | 093400 | 1084552235 | 2740 | 2735 | 2740 | 2730 | 12186 |
| 587 | 20240215 | 093300 | 1051225475 | 2735 | 2740 | 2745 | 2735 | 1387 |
| 588 | 20240215 | 093200 | 1047423320 | 2740 | 2745 | 2745 | 2740 | 3888 |
| 589 | 20240215 | 093100 | 1036761275 | 2745 | 2725 | 2745 | 2725 | 19073 |
| 590 | 20240215 | 093000 | 984563275 | 2725 | 2730 | 2735 | 2725 | 10657 |
| 591 | 20240215 | 092900 | 955449020 | 2735 | 2735 | 2740 | 2735 | 4469 |
| 592 | 20240215 | 092800 | 943222130 | 2730 | 2725 | 2735 | 2725 | 12937 |
| 593 | 20240215 | 092700 | 907913040 | 2725 | 2725 | 2730 | 2720 | 15058 |
| 594 | 20240215 | 092600 | 866881320 | 2730 | 2730 | 2730 | 2730 | 3241 |
| 595 | 20240215 | 092500 | 858033390 | 2730 | 2740 | 2740 | 2730 | 1143 |
| 596 | 20240215 | 092400 | 854912265 | 2740 | 2730 | 2740 | 2725 | 6476 |
| 597 | 20240215 | 092300 | 837230870 | 2730 | 2740 | 2740 | 2730 | 10678 |
| 598 | 20240215 | 092200 | 808026840 | 2740 | 2740 | 2740 | 2740 | 180 |
| 599 | 20240215 | 092100 | 807533640 | 2740 | 2740 | 2740 | 2740 | 650 |
| 600 | 20240215 | 092000 | 805752640 | 2740 | 2730 | 2740 | 2730 | 6989 |
| 601 | 20240215 | 091900 | 786660485 | 2730 | 2720 | 2730 | 2720 | 4569 |
| 602 | 20240215 | 091800 | 774216880 | 2730 | 2720 | 2730 | 2720 | 7285 |
| 603 | 20240215 | 091700 | 754397520 | 2715 | 2725 | 2725 | 2715 | 10084 |
| 604 | 20240215 | 091600 | 726990385 | 2725 | 2725 | 2725 | 2720 | 6691 |
| 605 | 20240215 | 091500 | 708775505 | 2725 | 2730 | 2730 | 2720 | 6132 |
| 606 | 20240215 | 091400 | 692067680 | 2730 | 2730 | 2735 | 2730 | 5537 |
| 607 | 20240215 | 091300 | 676950305 | 2735 | 2740 | 2740 | 2730 | 8373 |
| 608 | 20240215 | 091200 | 654057605 | 2740 | 2735 | 2740 | 2730 | 7286 |
| 609 | 20240215 | 091100 | 634111550 | 2735 | 2730 | 2735 | 2725 | 5847 |
| 610 | 20240215 | 091000 | 618144810 | 2725 | 2730 | 2735 | 2725 | 11586 |
| 611 | 20240215 | 090900 | 586542005 | 2730 | 2735 | 2740 | 2730 | 10130 |
| 612 | 20240215 | 090800 | 558862070 | 2735 | 2745 | 2745 | 2735 | 6665 |
| 613 | 20240215 | 090700 | 540603830 | 2745 | 2725 | 2745 | 2725 | 17848 |
| 614 | 20240215 | 090600 | 491860005 | 2725 | 2725 | 2730 | 2725 | 14512 |
| 615 | 20240215 | 090500 | 452298930 | 2730 | 2745 | 2745 | 2730 | 17855 |
| 616 | 20240215 | 090400 | 403473330 | 2740 | 2745 | 2745 | 2735 | 11151 |
| 617 | 20240215 | 090300 | 372912185 | 2745 | 2740 | 2745 | 2735 | 21581 |
| 618 | 20240215 | 090200 | 313848530 | 2740 | 2765 | 2765 | 2735 | 34585 |
| 619 | 20240215 | 090100 | 218877765 | 2760 | 2745 | 2770 | 2740 | 33386 |
| 620 | 20240215 | 090000 | 126847110 | 2745 | 2750 | 2750 | 2735 | 46127 |