29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240213 | 185800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 5356 |
| 3 | 20240213 | 185700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20240213 | 185600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20240213 | 185500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20240213 | 185400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20240213 | 185300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20240213 | 185200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20240213 | 185100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20240213 | 185000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20240213 | 184900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20240213 | 184800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20240213 | 184700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20240213 | 184600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20240213 | 184500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20240213 | 184400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20240213 | 184300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20240213 | 184200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20240213 | 184100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20240213 | 184000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20240213 | 183900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20240213 | 183800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20240213 | 183700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20240213 | 183600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20240213 | 183500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20240213 | 183400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20240213 | 183300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20240213 | 183200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20240213 | 183100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20240213 | 183000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20240213 | 182900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20240213 | 182800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 5356 |
| 33 | 20240213 | 182700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20240213 | 182600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20240213 | 182500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20240213 | 182400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20240213 | 182300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20240213 | 182200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20240213 | 182100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20240213 | 182000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20240213 | 181900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20240213 | 181800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20240213 | 181700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20240213 | 181600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20240213 | 181500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20240213 | 181400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20240213 | 181300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20240213 | 181200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20240213 | 181100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20240213 | 181000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20240213 | 180900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20240213 | 180800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20240213 | 180700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20240213 | 180600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20240213 | 180500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20240213 | 180400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20240213 | 180300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20240213 | 180200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20240213 | 180100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20240213 | 180000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20240213 | 175900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20240213 | 175800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 5356 |
| 63 | 20240213 | 175700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20240213 | 175600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20240213 | 175500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20240213 | 175400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20240213 | 175300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20240213 | 175200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20240213 | 175100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20240213 | 175000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20240213 | 174900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20240213 | 174800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20240213 | 174700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20240213 | 174600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20240213 | 174500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20240213 | 174400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20240213 | 174300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20240213 | 174200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20240213 | 174100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20240213 | 174000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20240213 | 173900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20240213 | 173800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20240213 | 173700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20240213 | 173600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20240213 | 173500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20240213 | 173400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20240213 | 173300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20240213 | 173200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20240213 | 173100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20240213 | 173000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20240213 | 172900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20240213 | 172800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 5356 |
| 93 | 20240213 | 172700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20240213 | 172600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20240213 | 172500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20240213 | 172400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20240213 | 172300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20240213 | 172200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20240213 | 172100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20240213 | 172000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20240213 | 171900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20240213 | 171800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20240213 | 171700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20240213 | 171600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20240213 | 171500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20240213 | 171400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20240213 | 171300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20240213 | 171200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20240213 | 171100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20240213 | 171000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20240213 | 170900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20240213 | 170800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20240213 | 170700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20240213 | 170600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20240213 | 170500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20240213 | 170400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20240213 | 170300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20240213 | 170200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20240213 | 170100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20240213 | 170000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20240213 | 165900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20240213 | 165800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 5356 |
| 123 | 20240213 | 165700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20240213 | 165600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20240213 | 165500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20240213 | 165400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20240213 | 165300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20240213 | 165200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20240213 | 165100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20240213 | 165000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20240213 | 164900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20240213 | 164800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20240213 | 164700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20240213 | 164600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20240213 | 164500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20240213 | 164400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20240213 | 164300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20240213 | 164200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20240213 | 164100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20240213 | 164000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20240213 | 163900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20240213 | 163800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20240213 | 163700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20240213 | 163600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20240213 | 163500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20240213 | 163400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20240213 | 163300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20240213 | 163200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20240213 | 163100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20240213 | 163000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20240213 | 162900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20240213 | 162800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 5356 |
| 153 | 20240213 | 162700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20240213 | 162600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20240213 | 162500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20240213 | 162400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20240213 | 162300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20240213 | 162200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20240213 | 162100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20240213 | 162000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20240213 | 161900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20240213 | 161800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20240213 | 161700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20240213 | 161600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20240213 | 161500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20240213 | 161400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20240213 | 161300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20240213 | 161200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20240213 | 161100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20240213 | 161000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20240213 | 160900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20240213 | 160800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20240213 | 160700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20240213 | 160600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20240213 | 160500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20240213 | 160400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20240213 | 160300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20240213 | 160200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20240213 | 160100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20240213 | 160000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20240213 | 155900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20240213 | 155800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 5356 |
| 183 | 20240213 | 155700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20240213 | 155600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20240213 | 155500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20240213 | 155400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20240213 | 155300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20240213 | 155200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20240213 | 155100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20240213 | 155000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20240213 | 154900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20240213 | 154800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20240213 | 154700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20240213 | 154600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20240213 | 154500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20240213 | 154400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20240213 | 154300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20240213 | 154200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20240213 | 154100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20240213 | 154000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20240213 | 153900 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20240213 | 153800 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20240213 | 153700 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20240213 | 153600 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20240213 | 153500 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20240213 | 153400 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20240213 | 153300 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20240213 | 153200 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20240213 | 153100 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20240213 | 153000 | 1689372985 | 3765 | 3765 | 3765 | 3765 | 5356 |
| 211 | 20240213 | 152900 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 212 | 20240213 | 152800 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 213 | 20240213 | 152700 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 214 | 20240213 | 152600 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 215 | 20240213 | 152500 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 216 | 20240213 | 152400 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 217 | 20240213 | 152300 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 218 | 20240213 | 152200 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 219 | 20240213 | 152100 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 220 | 20240213 | 152000 | 1669207645 | 3770 | 3770 | 3770 | 3770 | 0 |
| 221 | 20240213 | 151900 | 1669207645 | 3770 | 3765 | 3770 | 3765 | 89 |
| 222 | 20240213 | 151800 | 1668872535 | 3765 | 3765 | 3765 | 3765 | 50 |
| 223 | 20240213 | 151700 | 1668684285 | 3765 | 3760 | 3765 | 3760 | 291 |
| 224 | 20240213 | 151600 | 1667588780 | 3760 | 3760 | 3765 | 3760 | 337 |
| 225 | 20240213 | 151500 | 1666319990 | 3765 | 3760 | 3765 | 3760 | 110 |
| 226 | 20240213 | 151400 | 1665906350 | 3760 | 3760 | 3770 | 3760 | 3904 |
| 227 | 20240213 | 151300 | 1651196150 | 3760 | 3765 | 3765 | 3760 | 412 |
| 228 | 20240213 | 151200 | 1649646980 | 3760 | 3760 | 3760 | 3760 | 1 |
| 229 | 20240213 | 151100 | 1649643220 | 3760 | 3760 | 3760 | 3760 | 201 |
| 230 | 20240213 | 151000 | 1648887460 | 3760 | 3760 | 3760 | 3760 | 1 |
| 231 | 20240213 | 150900 | 1648883700 | 3760 | 3765 | 3765 | 3760 | 13 |
| 232 | 20240213 | 150800 | 1648834765 | 3760 | 3765 | 3770 | 3760 | 2038 |
| 233 | 20240213 | 150700 | 1641161695 | 3770 | 3765 | 3770 | 3765 | 98 |
| 234 | 20240213 | 150600 | 1640792465 | 3765 | 3765 | 3765 | 3765 | 4302 |
| 235 | 20240213 | 150500 | 1624595435 | 3770 | 3770 | 3770 | 3765 | 20 |
| 236 | 20240213 | 150400 | 1624520040 | 3770 | 3765 | 3770 | 3765 | 1455 |
| 237 | 20240213 | 150300 | 1619041885 | 3765 | 3770 | 3770 | 3765 | 1684 |
| 238 | 20240213 | 150200 | 1612693210 | 3770 | 3765 | 3770 | 3760 | 1949 |
| 239 | 20240213 | 150100 | 1605355225 | 3760 | 3765 | 3765 | 3760 | 4 |
| 240 | 20240213 | 150000 | 1605340170 | 3760 | 3760 | 3760 | 3760 | 2 |
| 241 | 20240213 | 145900 | 1605332650 | 3760 | 3750 | 3760 | 3750 | 161 |
| 242 | 20240213 | 145800 | 1604727700 | 3755 | 3745 | 3755 | 3745 | 2347 |
| 243 | 20240213 | 145700 | 1595934400 | 3760 | 3760 | 3760 | 3760 | 130 |
| 244 | 20240213 | 145600 | 1595445600 | 3745 | 3760 | 3760 | 3745 | 5068 |
| 245 | 20240213 | 145500 | 1576434265 | 3755 | 3755 | 3760 | 3755 | 7 |
| 246 | 20240213 | 145400 | 1576407975 | 3755 | 3760 | 3760 | 3755 | 1753 |
| 247 | 20240213 | 145300 | 1569817090 | 3760 | 3760 | 3760 | 3760 | 1 |
| 248 | 20240213 | 145200 | 1569813330 | 3765 | 3765 | 3765 | 3760 | 501 |
| 249 | 20240213 | 145100 | 1567929560 | 3760 | 3760 | 3760 | 3760 | 16 |
| 250 | 20240213 | 145000 | 1567869400 | 3760 | 3760 | 3760 | 3760 | 0 |
| 251 | 20240213 | 144900 | 1567869400 | 3760 | 3760 | 3765 | 3760 | 458 |
| 252 | 20240213 | 144800 | 1566147295 | 3760 | 3760 | 3765 | 3760 | 429 |
| 253 | 20240213 | 144700 | 1564532755 | 3760 | 3760 | 3765 | 3760 | 235 |
| 254 | 20240213 | 144600 | 1563649150 | 3765 | 3760 | 3765 | 3760 | 27 |
| 255 | 20240213 | 144500 | 1563547625 | 3765 | 3755 | 3765 | 3755 | 650 |
| 256 | 20240213 | 144400 | 1561103850 | 3760 | 3755 | 3760 | 3755 | 70 |
| 257 | 20240213 | 144300 | 1560840975 | 3755 | 3755 | 3755 | 3755 | 1744 |
| 258 | 20240213 | 144200 | 1554292255 | 3765 | 3760 | 3765 | 3760 | 2 |
| 259 | 20240213 | 144100 | 1554284730 | 3765 | 3760 | 3765 | 3760 | 2 |
| 260 | 20240213 | 144000 | 1554277205 | 3765 | 3765 | 3765 | 3755 | 31 |
| 261 | 20240213 | 143900 | 1554160550 | 3755 | 3755 | 3755 | 3755 | 0 |
| 262 | 20240213 | 143800 | 1554160550 | 3755 | 3750 | 3755 | 3750 | 197 |
| 263 | 20240213 | 143700 | 1553421670 | 3765 | 3760 | 3765 | 3760 | 249 |
| 264 | 20240213 | 143600 | 1552484265 | 3760 | 3760 | 3760 | 3760 | 158 |
| 265 | 20240213 | 143500 | 1551890185 | 3760 | 3755 | 3760 | 3750 | 302 |
| 266 | 20240213 | 143400 | 1550754680 | 3755 | 3755 | 3755 | 3755 | 1476 |
| 267 | 20240213 | 143300 | 1545212300 | 3755 | 3755 | 3755 | 3755 | 2 |
| 268 | 20240213 | 143200 | 1545204790 | 3745 | 3750 | 3755 | 3745 | 735 |
| 269 | 20240213 | 143100 | 1542450475 | 3755 | 3755 | 3755 | 3755 | 0 |
| 270 | 20240213 | 143000 | 1542450475 | 3755 | 3755 | 3755 | 3750 | 320 |
| 271 | 20240213 | 142900 | 1541250375 | 3750 | 3750 | 3750 | 3750 | 100 |
| 272 | 20240213 | 142800 | 1540875375 | 3755 | 3755 | 3755 | 3755 | 200 |
| 273 | 20240213 | 142700 | 1540124375 | 3755 | 3755 | 3755 | 3755 | 213 |
| 274 | 20240213 | 142600 | 1539324560 | 3755 | 3755 | 3755 | 3755 | 0 |
| 275 | 20240213 | 142500 | 1539324560 | 3755 | 3755 | 3755 | 3755 | 2 |
| 276 | 20240213 | 142400 | 1539317050 | 3755 | 3755 | 3755 | 3755 | 1 |
| 277 | 20240213 | 142300 | 1539313295 | 3745 | 3745 | 3745 | 3745 | 2263 |
| 278 | 20240213 | 142200 | 1530838360 | 3750 | 3755 | 3755 | 3750 | 13 |
| 279 | 20240213 | 142100 | 1530789605 | 3745 | 3745 | 3755 | 3745 | 943 |
| 280 | 20240213 | 142000 | 1527255095 | 3750 | 3750 | 3750 | 3750 | 16 |
| 281 | 20240213 | 141900 | 1527195095 | 3755 | 3755 | 3755 | 3750 | 220 |
| 282 | 20240213 | 141800 | 1526369995 | 3755 | 3750 | 3755 | 3750 | 501 |
| 283 | 20240213 | 141700 | 1524491240 | 3755 | 3755 | 3755 | 3755 | 22 |
| 284 | 20240213 | 141600 | 1524408630 | 3755 | 3750 | 3755 | 3750 | 1546 |
| 285 | 20240213 | 141500 | 1518611075 | 3755 | 3755 | 3755 | 3755 | 300 |
| 286 | 20240213 | 141400 | 1517484575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 287 | 20240213 | 141300 | 1517484575 | 3755 | 3755 | 3755 | 3755 | 0 |
| 288 | 20240213 | 141200 | 1517484575 | 3755 | 3755 | 3755 | 3755 | 10 |
| 289 | 20240213 | 141100 | 1517447025 | 3750 | 3750 | 3750 | 3750 | 586 |
| 290 | 20240213 | 141000 | 1515249525 | 3755 | 3755 | 3755 | 3755 | 10 |
| 291 | 20240213 | 140900 | 1515211975 | 3750 | 3750 | 3750 | 3750 | 1 |
| 292 | 20240213 | 140800 | 1515208225 | 3755 | 3755 | 3755 | 3750 | 512 |
| 293 | 20240213 | 140700 | 1513285670 | 3760 | 3755 | 3760 | 3750 | 2020 |
| 294 | 20240213 | 140600 | 1505705820 | 3755 | 3755 | 3755 | 3755 | 0 |
| 295 | 20240213 | 140500 | 1505705820 | 3755 | 3760 | 3760 | 3755 | 734 |
| 296 | 20240213 | 140400 | 1502949150 | 3765 | 3765 | 3765 | 3765 | 30 |
| 297 | 20240213 | 140300 | 1502836200 | 3770 | 3765 | 3770 | 3755 | 1001 |
| 298 | 20240213 | 140200 | 1499075375 | 3770 | 3765 | 3770 | 3765 | 1320 |
| 299 | 20240213 | 140100 | 1494099860 | 3760 | 3755 | 3760 | 3750 | 926 |
| 300 | 20240213 | 140000 | 1490624785 | 3755 | 3760 | 3760 | 3755 | 167 |
| 301 | 20240213 | 135900 | 1489997555 | 3765 | 3765 | 3765 | 3765 | 0 |
| 302 | 20240213 | 135800 | 1489997555 | 3765 | 3770 | 3770 | 3765 | 222 |
| 303 | 20240213 | 135700 | 1489161615 | 3770 | 3770 | 3770 | 3770 | 2 |
| 304 | 20240213 | 135600 | 1489154075 | 3770 | 3765 | 3770 | 3765 | 654 |
| 305 | 20240213 | 135500 | 1486691755 | 3765 | 3760 | 3765 | 3760 | 249 |
| 306 | 20240213 | 135400 | 1485754770 | 3760 | 3760 | 3760 | 3760 | 70 |
| 307 | 20240213 | 135300 | 1485491570 | 3765 | 3760 | 3765 | 3760 | 91 |
| 308 | 20240213 | 135200 | 1485149110 | 3765 | 3770 | 3770 | 3765 | 67 |
| 309 | 20240213 | 135100 | 1484896755 | 3770 | 3770 | 3770 | 3765 | 266 |
| 310 | 20240213 | 135000 | 1483894935 | 3770 | 3765 | 3770 | 3765 | 493 |
| 311 | 20240213 | 134900 | 1482037740 | 3765 | 3760 | 3765 | 3760 | 1116 |
| 312 | 20240213 | 134800 | 1477837230 | 3760 | 3760 | 3765 | 3760 | 325 |
| 313 | 20240213 | 134700 | 1476615225 | 3765 | 3765 | 3765 | 3765 | 103 |
| 314 | 20240213 | 134600 | 1476227430 | 3765 | 3765 | 3765 | 3765 | 62 |
| 315 | 20240213 | 134500 | 1475994000 | 3765 | 3765 | 3765 | 3765 | 0 |
| 316 | 20240213 | 134400 | 1475994000 | 3765 | 3765 | 3765 | 3765 | 44 |
| 317 | 20240213 | 134300 | 1475828340 | 3765 | 3765 | 3765 | 3765 | 11 |
| 318 | 20240213 | 134200 | 1475786925 | 3765 | 3765 | 3765 | 3765 | 0 |
| 319 | 20240213 | 134100 | 1475786925 | 3765 | 3765 | 3765 | 3765 | 0 |
| 320 | 20240213 | 134000 | 1475786925 | 3765 | 3760 | 3765 | 3760 | 252 |
| 321 | 20240213 | 133900 | 1474839395 | 3765 | 3765 | 3765 | 3765 | 370 |
| 322 | 20240213 | 133800 | 1473446345 | 3770 | 3770 | 3770 | 3770 | 0 |
| 323 | 20240213 | 133700 | 1473446345 | 3770 | 3745 | 3770 | 3735 | 10580 |
| 324 | 20240213 | 133600 | 1433856635 | 3745 | 3755 | 3755 | 3745 | 14107 |
| 325 | 20240213 | 133500 | 1380982940 | 3760 | 3760 | 3760 | 3755 | 768 |
| 326 | 20240213 | 133400 | 1378097420 | 3760 | 3760 | 3760 | 3760 | 0 |
| 327 | 20240213 | 133300 | 1378097420 | 3760 | 3760 | 3760 | 3760 | 1 |
| 328 | 20240213 | 133200 | 1378093660 | 3760 | 3765 | 3765 | 3760 | 4064 |
| 329 | 20240213 | 133100 | 1362804770 | 3770 | 3770 | 3770 | 3770 | 0 |
| 330 | 20240213 | 133000 | 1362804770 | 3770 | 3770 | 3775 | 3770 | 145 |
| 331 | 20240213 | 132900 | 1362258110 | 3775 | 3775 | 3775 | 3775 | 0 |
| 332 | 20240213 | 132800 | 1362258110 | 3775 | 3775 | 3775 | 3775 | 4 |
| 333 | 20240213 | 132700 | 1362243010 | 3775 | 3770 | 3775 | 3770 | 421 |
| 334 | 20240213 | 132600 | 1360655680 | 3770 | 3770 | 3770 | 3770 | 34 |
| 335 | 20240213 | 132500 | 1360527500 | 3770 | 3770 | 3770 | 3770 | 77 |
| 336 | 20240213 | 132400 | 1360237210 | 3775 | 3775 | 3775 | 3775 | 2 |
| 337 | 20240213 | 132300 | 1360229660 | 3770 | 3770 | 3770 | 3770 | 710 |
| 338 | 20240213 | 132200 | 1357552960 | 3770 | 3765 | 3770 | 3765 | 345 |
| 339 | 20240213 | 132100 | 1356253310 | 3765 | 3770 | 3770 | 3765 | 1760 |
| 340 | 20240213 | 132000 | 1349619410 | 3765 | 3775 | 3775 | 3765 | 1222 |
| 341 | 20240213 | 131900 | 1345006975 | 3770 | 3770 | 3770 | 3770 | 842 |
| 342 | 20240213 | 131800 | 1341832635 | 3770 | 3770 | 3770 | 3770 | 0 |
| 343 | 20240213 | 131700 | 1341832635 | 3770 | 3770 | 3770 | 3770 | 0 |
| 344 | 20240213 | 131600 | 1341832635 | 3770 | 3765 | 3770 | 3765 | 241 |
| 345 | 20240213 | 131500 | 1340925265 | 3765 | 3770 | 3770 | 3765 | 40 |
| 346 | 20240213 | 131400 | 1340774565 | 3770 | 3770 | 3770 | 3770 | 53 |
| 347 | 20240213 | 131300 | 1340574755 | 3770 | 3765 | 3770 | 3765 | 10 |
| 348 | 20240213 | 131200 | 1340537075 | 3765 | 3765 | 3770 | 3765 | 38 |
| 349 | 20240213 | 131100 | 1340393840 | 3770 | 3770 | 3775 | 3770 | 73 |
| 350 | 20240213 | 131000 | 1340118625 | 3765 | 3775 | 3775 | 3765 | 40 |
| 351 | 20240213 | 130900 | 1339967820 | 3775 | 3775 | 3775 | 3775 | 0 |
| 352 | 20240213 | 130800 | 1339967820 | 3775 | 3775 | 3775 | 3775 | 14 |
| 353 | 20240213 | 130700 | 1339914970 | 3775 | 3775 | 3775 | 3775 | 0 |
| 354 | 20240213 | 130600 | 1339914970 | 3775 | 3775 | 3775 | 3775 | 0 |
| 355 | 20240213 | 130500 | 1339914970 | 3775 | 3760 | 3775 | 3760 | 30 |
| 356 | 20240213 | 130400 | 1339802135 | 3760 | 3760 | 3760 | 3760 | 3846 |
| 357 | 20240213 | 130300 | 1325341175 | 3760 | 3760 | 3760 | 3760 | 0 |
| 358 | 20240213 | 130200 | 1325341175 | 3760 | 3760 | 3760 | 3760 | 632 |
| 359 | 20240213 | 130100 | 1322964855 | 3760 | 3760 | 3760 | 3760 | 4348 |
| 360 | 20240213 | 130000 | 1306616375 | 3760 | 3775 | 3775 | 3760 | 116 |
| 361 | 20240213 | 125900 | 1306179525 | 3775 | 3775 | 3775 | 3770 | 3 |
| 362 | 20240213 | 125800 | 1306168205 | 3765 | 3765 | 3775 | 3760 | 10 |
| 363 | 20240213 | 125700 | 1306130565 | 3775 | 3770 | 3775 | 3760 | 953 |
| 364 | 20240213 | 125600 | 1302544355 | 3770 | 3775 | 3775 | 3770 | 153 |
| 365 | 20240213 | 125500 | 1301967280 | 3780 | 3780 | 3780 | 3780 | 0 |
| 366 | 20240213 | 125400 | 1301967280 | 3780 | 3780 | 3780 | 3780 | 0 |
| 367 | 20240213 | 125300 | 1301967280 | 3780 | 3780 | 3780 | 3780 | 1 |
| 368 | 20240213 | 125200 | 1301963500 | 3780 | 3780 | 3785 | 3780 | 1101 |
| 369 | 20240213 | 125100 | 1297801715 | 3780 | 3760 | 3780 | 3760 | 4912 |
| 370 | 20240213 | 125000 | 1279332285 | 3760 | 3765 | 3765 | 3760 | 6705 |
| 371 | 20240213 | 124900 | 1254121475 | 3780 | 3775 | 3780 | 3760 | 341 |
| 372 | 20240213 | 124800 | 1252837230 | 3780 | 3760 | 3780 | 3760 | 79 |
| 373 | 20240213 | 124700 | 1252540170 | 3760 | 3760 | 3760 | 3755 | 24 |
| 374 | 20240213 | 124600 | 1252449935 | 3760 | 3770 | 3770 | 3760 | 14054 |
| 375 | 20240213 | 124500 | 1199604480 | 3780 | 3780 | 3780 | 3780 | 218 |
| 376 | 20240213 | 124400 | 1198780440 | 3780 | 3780 | 3780 | 3780 | 0 |
| 377 | 20240213 | 124300 | 1198780440 | 3780 | 3775 | 3780 | 3765 | 2391 |
| 378 | 20240213 | 124200 | 1189766125 | 3780 | 3780 | 3780 | 3775 | 35 |
| 379 | 20240213 | 124100 | 1189633970 | 3780 | 3775 | 3780 | 3775 | 559 |
| 380 | 20240213 | 124000 | 1187523720 | 3780 | 3775 | 3780 | 3775 | 543 |
| 381 | 20240213 | 123900 | 1185473735 | 3770 | 3775 | 3775 | 3770 | 118 |
| 382 | 20240213 | 123800 | 1185028290 | 3775 | 3775 | 3775 | 3770 | 455 |
| 383 | 20240213 | 123700 | 1183311665 | 3780 | 3775 | 3785 | 3775 | 628 |
| 384 | 20240213 | 123600 | 1180940910 | 3775 | 3775 | 3775 | 3775 | 986 |
| 385 | 20240213 | 123500 | 1177218760 | 3785 | 3780 | 3785 | 3780 | 671 |
| 386 | 20240213 | 123400 | 1174682375 | 3785 | 3785 | 3785 | 3775 | 9 |
| 387 | 20240213 | 123300 | 1174648320 | 3775 | 3780 | 3785 | 3775 | 2712 |
| 388 | 20240213 | 123200 | 1164405460 | 3780 | 3780 | 3780 | 3780 | 2361 |
| 389 | 20240213 | 123100 | 1155480880 | 3785 | 3785 | 3785 | 3785 | 0 |
| 390 | 20240213 | 123000 | 1155480880 | 3785 | 3790 | 3790 | 3780 | 76 |
| 391 | 20240213 | 122900 | 1155193340 | 3785 | 3785 | 3785 | 3785 | 0 |
| 392 | 20240213 | 122800 | 1155193340 | 3785 | 3790 | 3790 | 3785 | 1949 |
| 393 | 20240213 | 122700 | 1147816370 | 3790 | 3785 | 3790 | 3785 | 806 |
| 394 | 20240213 | 122600 | 1144765650 | 3790 | 3790 | 3790 | 3790 | 138 |
| 395 | 20240213 | 122500 | 1144242630 | 3800 | 3800 | 3800 | 3795 | 22 |
| 396 | 20240213 | 122400 | 1144159105 | 3800 | 3800 | 3800 | 3800 | 1163 |
| 397 | 20240213 | 122300 | 1139739705 | 3800 | 3800 | 3800 | 3800 | 1 |
| 398 | 20240213 | 122200 | 1139735905 | 3795 | 3790 | 3805 | 3790 | 93 |
| 399 | 20240213 | 122100 | 1139383410 | 3785 | 3785 | 3785 | 3785 | 2540 |
| 400 | 20240213 | 122000 | 1129769510 | 3785 | 3785 | 3785 | 3785 | 1231 |
| 401 | 20240213 | 121900 | 1125110175 | 3780 | 3785 | 3785 | 3780 | 308 |
| 402 | 20240213 | 121800 | 1123945530 | 3790 | 3790 | 3790 | 3785 | 304 |
| 403 | 20240213 | 121700 | 1122794870 | 3790 | 3785 | 3790 | 3785 | 225 |
| 404 | 20240213 | 121600 | 1121943145 | 3785 | 3790 | 3790 | 3780 | 5178 |
| 405 | 20240213 | 121500 | 1102343600 | 3790 | 3795 | 3795 | 3790 | 759 |
| 406 | 20240213 | 121400 | 1099464200 | 3795 | 3805 | 3805 | 3795 | 686 |
| 407 | 20240213 | 121300 | 1096860700 | 3805 | 3805 | 3805 | 3805 | 0 |
| 408 | 20240213 | 121200 | 1096860700 | 3805 | 3800 | 3805 | 3800 | 102 |
| 409 | 20240213 | 121100 | 1096473095 | 3800 | 3800 | 3800 | 3800 | 0 |
| 410 | 20240213 | 121000 | 1096473095 | 3800 | 3800 | 3800 | 3800 | 1520 |
| 411 | 20240213 | 120900 | 1090697095 | 3800 | 3800 | 3800 | 3800 | 220 |
| 412 | 20240213 | 120800 | 1089861095 | 3800 | 3800 | 3800 | 3800 | 213 |
| 413 | 20240213 | 120700 | 1089051695 | 3795 | 3795 | 3795 | 3795 | 554 |
| 414 | 20240213 | 120600 | 1086949265 | 3800 | 3800 | 3800 | 3800 | 132 |
| 415 | 20240213 | 120500 | 1086447665 | 3795 | 3800 | 3800 | 3795 | 2198 |
| 416 | 20240213 | 120400 | 1078098135 | 3805 | 3805 | 3805 | 3805 | 6 |
| 417 | 20240213 | 120300 | 1078075305 | 3805 | 3805 | 3805 | 3805 | 388 |
| 418 | 20240213 | 120200 | 1076598965 | 3800 | 3805 | 3805 | 3800 | 912 |
| 419 | 20240213 | 120100 | 1073129360 | 3805 | 3805 | 3805 | 3805 | 1250 |
| 420 | 20240213 | 120000 | 1068373110 | 3810 | 3805 | 3810 | 3805 | 1057 |
| 421 | 20240213 | 115900 | 1064350945 | 3810 | 3805 | 3810 | 3805 | 6 |
| 422 | 20240213 | 115800 | 1064328110 | 3810 | 3810 | 3810 | 3810 | 14 |
| 423 | 20240213 | 115700 | 1064274770 | 3810 | 3810 | 3810 | 3810 | 22 |
| 424 | 20240213 | 115600 | 1064190950 | 3810 | 3810 | 3810 | 3800 | 154 |
| 425 | 20240213 | 115500 | 1063605720 | 3805 | 3805 | 3810 | 3805 | 96 |
| 426 | 20240213 | 115400 | 1063240435 | 3800 | 3800 | 3800 | 3800 | 305 |
| 427 | 20240213 | 115300 | 1062081435 | 3800 | 3805 | 3805 | 3800 | 402 |
| 428 | 20240213 | 115200 | 1060553820 | 3805 | 3805 | 3805 | 3805 | 63 |
| 429 | 20240213 | 115100 | 1060314105 | 3805 | 3800 | 3805 | 3795 | 1511 |
| 430 | 20240213 | 115000 | 1054572305 | 3800 | 3790 | 3800 | 3790 | 2083 |
| 431 | 20240213 | 114900 | 1046675905 | 3790 | 3790 | 3790 | 3790 | 2000 |
| 432 | 20240213 | 114800 | 1039095905 | 3790 | 3800 | 3800 | 3790 | 1057 |
| 433 | 20240213 | 114700 | 1035086915 | 3800 | 3800 | 3810 | 3795 | 12340 |
| 434 | 20240213 | 114600 | 988198905 | 3810 | 3805 | 3810 | 3800 | 1565 |
| 435 | 20240213 | 114500 | 982248840 | 3810 | 3810 | 3810 | 3810 | 33 |
| 436 | 20240213 | 114400 | 982123110 | 3810 | 3810 | 3810 | 3805 | 287 |
| 437 | 20240213 | 114300 | 981031060 | 3810 | 3805 | 3810 | 3805 | 776 |
| 438 | 20240213 | 114200 | 978078375 | 3810 | 3810 | 3810 | 3810 | 865 |
| 439 | 20240213 | 114100 | 974782725 | 3810 | 3810 | 3810 | 3810 | 0 |
| 440 | 20240213 | 114000 | 974782725 | 3810 | 3815 | 3815 | 3810 | 85 |
| 441 | 20240213 | 113900 | 974458630 | 3815 | 3810 | 3815 | 3810 | 900 |
| 442 | 20240213 | 113800 | 971027630 | 3810 | 3810 | 3810 | 3810 | 450 |
| 443 | 20240213 | 113700 | 969313130 | 3815 | 3810 | 3815 | 3810 | 588 |
| 444 | 20240213 | 113600 | 967072815 | 3815 | 3815 | 3815 | 3815 | 70 |
| 445 | 20240213 | 113500 | 966805765 | 3815 | 3820 | 3820 | 3815 | 1492 |
| 446 | 20240213 | 113400 | 961112485 | 3815 | 3815 | 3820 | 3815 | 364 |
| 447 | 20240213 | 113300 | 959723095 | 3815 | 3815 | 3820 | 3815 | 520 |
| 448 | 20240213 | 113200 | 957738470 | 3820 | 3815 | 3820 | 3815 | 375 |
| 449 | 20240213 | 113100 | 956307835 | 3810 | 3820 | 3820 | 3810 | 262 |
| 450 | 20240213 | 113000 | 955308880 | 3820 | 3815 | 3820 | 3810 | 795 |
| 451 | 20240213 | 112900 | 952273450 | 3820 | 3820 | 3820 | 3820 | 76 |
| 452 | 20240213 | 112800 | 951983130 | 3820 | 3815 | 3820 | 3815 | 1606 |
| 453 | 20240213 | 112700 | 945855505 | 3810 | 3810 | 3815 | 3810 | 966 |
| 454 | 20240213 | 112600 | 942170740 | 3810 | 3810 | 3820 | 3810 | 1184 |
| 455 | 20240213 | 112500 | 937656620 | 3820 | 3815 | 3820 | 3815 | 774 |
| 456 | 20240213 | 112400 | 934702645 | 3820 | 3820 | 3820 | 3810 | 1641 |
| 457 | 20240213 | 112300 | 928440885 | 3815 | 3815 | 3820 | 3815 | 147 |
| 458 | 20240213 | 112200 | 927880045 | 3820 | 3815 | 3820 | 3810 | 1873 |
| 459 | 20240213 | 112100 | 920730850 | 3820 | 3815 | 3820 | 3815 | 840 |
| 460 | 20240213 | 112000 | 917525300 | 3810 | 3820 | 3825 | 3810 | 2518 |
| 461 | 20240213 | 111900 | 907906675 | 3820 | 3810 | 3820 | 3805 | 10144 |
| 462 | 20240213 | 111800 | 869200010 | 3810 | 3805 | 3810 | 3800 | 2778 |
| 463 | 20240213 | 111700 | 858629400 | 3805 | 3800 | 3805 | 3800 | 1519 |
| 464 | 20240213 | 111600 | 852854610 | 3805 | 3800 | 3805 | 3800 | 2072 |
| 465 | 20240213 | 111500 | 844980510 | 3800 | 3800 | 3800 | 3800 | 0 |
| 466 | 20240213 | 111400 | 844980510 | 3800 | 3800 | 3800 | 3800 | 0 |
| 467 | 20240213 | 111300 | 844980510 | 3800 | 3800 | 3800 | 3800 | 21 |
| 468 | 20240213 | 111200 | 844900710 | 3800 | 3795 | 3800 | 3795 | 345 |
| 469 | 20240213 | 111100 | 843591425 | 3790 | 3790 | 3790 | 3790 | 17 |
| 470 | 20240213 | 111000 | 843526995 | 3795 | 3795 | 3795 | 3795 | 328 |
| 471 | 20240213 | 110900 | 842282235 | 3795 | 3795 | 3795 | 3795 | 1 |
| 472 | 20240213 | 110800 | 842278440 | 3800 | 3800 | 3800 | 3800 | 114 |
| 473 | 20240213 | 110700 | 841845240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 474 | 20240213 | 110600 | 841845240 | 3800 | 3800 | 3800 | 3800 | 865 |
| 475 | 20240213 | 110500 | 838558240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 476 | 20240213 | 110400 | 838558240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 477 | 20240213 | 110300 | 838558240 | 3800 | 3800 | 3800 | 3800 | 1 |
| 478 | 20240213 | 110200 | 838554440 | 3790 | 3790 | 3790 | 3790 | 0 |
| 479 | 20240213 | 110100 | 838554440 | 3790 | 3795 | 3795 | 3790 | 408 |
| 480 | 20240213 | 110000 | 837007730 | 3800 | 3795 | 3800 | 3795 | 1001 |
| 481 | 20240213 | 105900 | 833208930 | 3795 | 3795 | 3795 | 3795 | 600 |
| 482 | 20240213 | 105800 | 830931930 | 3800 | 3800 | 3800 | 3800 | 722 |
| 483 | 20240213 | 105700 | 828188330 | 3800 | 3795 | 3800 | 3795 | 851 |
| 484 | 20240213 | 105600 | 824958780 | 3800 | 3790 | 3800 | 3790 | 163 |
| 485 | 20240213 | 105500 | 824340980 | 3800 | 3800 | 3800 | 3795 | 999 |
| 486 | 20240213 | 105400 | 820549745 | 3800 | 3800 | 3800 | 3800 | 1 |
| 487 | 20240213 | 105300 | 820545945 | 3795 | 3800 | 3800 | 3795 | 130 |
| 488 | 20240213 | 105200 | 820052590 | 3800 | 3800 | 3800 | 3800 | 1 |
| 489 | 20240213 | 105100 | 820048790 | 3800 | 3795 | 3800 | 3795 | 2 |
| 490 | 20240213 | 105000 | 820041195 | 3800 | 3800 | 3800 | 3800 | 0 |
| 491 | 20240213 | 104900 | 820041195 | 3800 | 3795 | 3800 | 3795 | 4501 |
| 492 | 20240213 | 104800 | 802954645 | 3800 | 3800 | 3805 | 3800 | 3479 |
| 493 | 20240213 | 104700 | 789734440 | 3800 | 3800 | 3800 | 3800 | 1599 |
| 494 | 20240213 | 104600 | 783658240 | 3800 | 3805 | 3805 | 3795 | 1605 |
| 495 | 20240213 | 104500 | 777558735 | 3800 | 3800 | 3800 | 3800 | 730 |
| 496 | 20240213 | 104400 | 774784735 | 3800 | 3795 | 3800 | 3795 | 37 |
| 497 | 20240213 | 104300 | 774644265 | 3800 | 3795 | 3800 | 3795 | 74 |
| 498 | 20240213 | 104200 | 774363180 | 3800 | 3800 | 3800 | 3800 | 159 |
| 499 | 20240213 | 104100 | 773758980 | 3800 | 3795 | 3800 | 3795 | 2 |
| 500 | 20240213 | 104000 | 773751385 | 3800 | 3800 | 3800 | 3800 | 8 |
| 501 | 20240213 | 103900 | 773720985 | 3800 | 3800 | 3800 | 3800 | 27 |
| 502 | 20240213 | 103800 | 773618385 | 3800 | 3800 | 3800 | 3800 | 314 |
| 503 | 20240213 | 103700 | 772425185 | 3800 | 3800 | 3805 | 3800 | 2093 |
| 504 | 20240213 | 103600 | 764469980 | 3800 | 3800 | 3805 | 3800 | 1888 |
| 505 | 20240213 | 103500 | 757295560 | 3805 | 3805 | 3805 | 3805 | 0 |
| 506 | 20240213 | 103400 | 757295560 | 3805 | 3805 | 3805 | 3805 | 1009 |
| 507 | 20240213 | 103300 | 753456315 | 3805 | 3805 | 3805 | 3805 | 0 |
| 508 | 20240213 | 103200 | 753456315 | 3805 | 3800 | 3805 | 3800 | 936 |
| 509 | 20240213 | 103100 | 749895010 | 3805 | 3800 | 3805 | 3800 | 509 |
| 510 | 20240213 | 103000 | 747960805 | 3800 | 3800 | 3805 | 3800 | 350 |
| 511 | 20240213 | 102900 | 746629705 | 3800 | 3800 | 3805 | 3800 | 1980 |
| 512 | 20240213 | 102800 | 739104700 | 3800 | 3800 | 3800 | 3800 | 500 |
| 513 | 20240213 | 102700 | 737204700 | 3800 | 3795 | 3800 | 3795 | 2079 |
| 514 | 20240213 | 102600 | 729305750 | 3795 | 3800 | 3800 | 3795 | 4007 |
| 515 | 20240213 | 102500 | 714086185 | 3800 | 3805 | 3805 | 3800 | 2497 |
| 516 | 20240213 | 102400 | 704595085 | 3805 | 3800 | 3805 | 3800 | 528 |
| 517 | 20240213 | 102300 | 702588680 | 3800 | 3800 | 3800 | 3800 | 1005 |
| 518 | 20240213 | 102200 | 698769680 | 3800 | 3800 | 3800 | 3800 | 1326 |
| 519 | 20240213 | 102100 | 693730880 | 3800 | 3795 | 3805 | 3795 | 13315 |
| 520 | 20240213 | 102000 | 643155995 | 3795 | 3790 | 3795 | 3790 | 688 |
| 521 | 20240213 | 101900 | 640548405 | 3785 | 3790 | 3795 | 3785 | 1258 |
| 522 | 20240213 | 101800 | 635782070 | 3790 | 3795 | 3795 | 3790 | 690 |
| 523 | 20240213 | 101700 | 633163775 | 3795 | 3790 | 3795 | 3790 | 3202 |
| 524 | 20240213 | 101600 | 621027700 | 3790 | 3785 | 3790 | 3785 | 470 |
| 525 | 20240213 | 101500 | 619248725 | 3790 | 3790 | 3790 | 3780 | 1201 |
| 526 | 20240213 | 101400 | 614700735 | 3790 | 3785 | 3790 | 3780 | 1593 |
| 527 | 20240213 | 101300 | 608671695 | 3780 | 3785 | 3785 | 3780 | 1586 |
| 528 | 20240213 | 101200 | 602675300 | 3790 | 3790 | 3790 | 3785 | 522 |
| 529 | 20240213 | 101100 | 600698425 | 3790 | 3790 | 3795 | 3790 | 1162 |
| 530 | 20240213 | 101000 | 596291935 | 3790 | 3795 | 3795 | 3790 | 21 |
| 531 | 20240213 | 100900 | 596212310 | 3795 | 3795 | 3795 | 3795 | 45 |
| 532 | 20240213 | 100800 | 596041535 | 3785 | 3785 | 3790 | 3785 | 2200 |
| 533 | 20240213 | 100700 | 587704535 | 3790 | 3790 | 3790 | 3790 | 1253 |
| 534 | 20240213 | 100600 | 582955665 | 3790 | 3790 | 3790 | 3790 | 434 |
| 535 | 20240213 | 100500 | 581310805 | 3790 | 3790 | 3790 | 3790 | 149 |
| 536 | 20240213 | 100400 | 580746095 | 3790 | 3785 | 3795 | 3785 | 9721 |
| 537 | 20240213 | 100300 | 543940805 | 3785 | 3785 | 3785 | 3785 | 316 |
| 538 | 20240213 | 100200 | 542744745 | 3785 | 3780 | 3785 | 3780 | 48 |
| 539 | 20240213 | 100100 | 542563165 | 3780 | 3780 | 3780 | 3775 | 320 |
| 540 | 20240213 | 100000 | 541353580 | 3780 | 3780 | 3780 | 3780 | 833 |
| 541 | 20240213 | 095900 | 538204840 | 3780 | 3780 | 3780 | 3780 | 1235 |
| 542 | 20240213 | 095800 | 533536540 | 3785 | 3780 | 3785 | 3780 | 1676 |
| 543 | 20240213 | 095700 | 527201255 | 3780 | 3780 | 3780 | 3780 | 324 |
| 544 | 20240213 | 095600 | 525976535 | 3780 | 3785 | 3785 | 3780 | 91 |
| 545 | 20240213 | 095500 | 525632305 | 3785 | 3785 | 3785 | 3785 | 1 |
| 546 | 20240213 | 095400 | 525628520 | 3780 | 3780 | 3780 | 3775 | 1234 |
| 547 | 20240213 | 095300 | 520966575 | 3780 | 3780 | 3780 | 3780 | 1461 |
| 548 | 20240213 | 095200 | 515443995 | 3780 | 3780 | 3780 | 3780 | 1298 |
| 549 | 20240213 | 095100 | 510537555 | 3780 | 3780 | 3780 | 3780 | 517 |
| 550 | 20240213 | 095000 | 508583295 | 3785 | 3785 | 3785 | 3785 | 13 |
| 551 | 20240213 | 094900 | 508534090 | 3785 | 3790 | 3790 | 3785 | 5492 |
| 552 | 20240213 | 094800 | 487746345 | 3790 | 3775 | 3790 | 3775 | 31202 |
| 553 | 20240213 | 094700 | 369663790 | 3775 | 3770 | 3775 | 3770 | 1594 |
| 554 | 20240213 | 094600 | 363648180 | 3770 | 3775 | 3775 | 3770 | 194 |
| 555 | 20240213 | 094500 | 362916085 | 3775 | 3775 | 3775 | 3775 | 703 |
| 556 | 20240213 | 094400 | 360262260 | 3770 | 3760 | 3775 | 3760 | 3394 |
| 557 | 20240213 | 094300 | 347478885 | 3760 | 3755 | 3760 | 3755 | 178 |
| 558 | 20240213 | 094200 | 346809975 | 3760 | 3760 | 3760 | 3760 | 111 |
| 559 | 20240213 | 094100 | 346392615 | 3760 | 3765 | 3765 | 3755 | 690 |
| 560 | 20240213 | 094000 | 343796090 | 3760 | 3760 | 3765 | 3760 | 59 |
| 561 | 20240213 | 093900 | 343574225 | 3760 | 3755 | 3765 | 3750 | 15520 |
| 562 | 20240213 | 093800 | 285296550 | 3765 | 3765 | 3765 | 3760 | 10 |
| 563 | 20240213 | 093700 | 285258930 | 3765 | 3760 | 3765 | 3760 | 54 |
| 564 | 20240213 | 093600 | 285055645 | 3755 | 3760 | 3760 | 3750 | 714 |
| 565 | 20240213 | 093500 | 282377365 | 3760 | 3755 | 3760 | 3755 | 4203 |
| 566 | 20240213 | 093400 | 266591805 | 3755 | 3760 | 3760 | 3755 | 44 |
| 567 | 20240213 | 093300 | 266426565 | 3760 | 3760 | 3760 | 3760 | 112 |
| 568 | 20240213 | 093200 | 266005445 | 3755 | 3760 | 3760 | 3755 | 628 |
| 569 | 20240213 | 093100 | 263647280 | 3760 | 3760 | 3760 | 3760 | 1891 |
| 570 | 20240213 | 093000 | 256537120 | 3770 | 3765 | 3770 | 3765 | 10 |
| 571 | 20240213 | 092900 | 256499445 | 3760 | 3760 | 3760 | 3760 | 506 |
| 572 | 20240213 | 092800 | 254596885 | 3760 | 3775 | 3775 | 3760 | 1794 |
| 573 | 20240213 | 092700 | 247848525 | 3775 | 3780 | 3780 | 3775 | 3304 |
| 574 | 20240213 | 092600 | 235364090 | 3780 | 3775 | 3780 | 3770 | 2529 |
| 575 | 20240213 | 092500 | 225816975 | 3770 | 3770 | 3770 | 3770 | 520 |
| 576 | 20240213 | 092400 | 223856575 | 3765 | 3770 | 3770 | 3765 | 58 |
| 577 | 20240213 | 092300 | 223637965 | 3760 | 3760 | 3765 | 3760 | 68 |
| 578 | 20240213 | 092200 | 223382280 | 3760 | 3755 | 3760 | 3755 | 1518 |
| 579 | 20240213 | 092100 | 217679575 | 3760 | 3770 | 3770 | 3750 | 39 |
| 580 | 20240213 | 092000 | 217532920 | 3750 | 3765 | 3775 | 3750 | 3027 |
| 581 | 20240213 | 091900 | 206141230 | 3775 | 3775 | 3775 | 3770 | 457 |
| 582 | 20240213 | 091800 | 204418305 | 3770 | 3750 | 3770 | 3750 | 6747 |
| 583 | 20240213 | 091700 | 179011125 | 3750 | 3760 | 3770 | 3750 | 3492 |
| 584 | 20240213 | 091600 | 165901495 | 3770 | 3765 | 3770 | 3760 | 527 |
| 585 | 20240213 | 091500 | 163919700 | 3770 | 3770 | 3770 | 3755 | 3304 |
| 586 | 20240213 | 091400 | 151497450 | 3770 | 3770 | 3770 | 3760 | 1666 |
| 587 | 20240213 | 091300 | 145229635 | 3775 | 3770 | 3775 | 3760 | 1101 |
| 588 | 20240213 | 091200 | 141083185 | 3770 | 3770 | 3775 | 3770 | 111 |
| 589 | 20240213 | 091100 | 140664705 | 3770 | 3780 | 3780 | 3765 | 331 |
| 590 | 20240213 | 091000 | 139416270 | 3780 | 3775 | 3785 | 3775 | 3711 |
| 591 | 20240213 | 090900 | 125396080 | 3775 | 3765 | 3775 | 3760 | 515 |
| 592 | 20240213 | 090800 | 123454910 | 3775 | 3755 | 3775 | 3755 | 2588 |
| 593 | 20240213 | 090700 | 113714035 | 3770 | 3770 | 3775 | 3735 | 4665 |
| 594 | 20240213 | 090600 | 96219350 | 3770 | 3775 | 3775 | 3770 | 291 |
| 595 | 20240213 | 090500 | 95120830 | 3780 | 3760 | 3780 | 3760 | 1912 |
| 596 | 20240213 | 090400 | 87912935 | 3760 | 3785 | 3785 | 3760 | 2992 |
| 597 | 20240213 | 090300 | 76628835 | 3785 | 3770 | 3800 | 3765 | 8509 |
| 598 | 20240213 | 090200 | 44473505 | 3770 | 3740 | 3770 | 3740 | 2833 |
| 599 | 20240213 | 090100 | 33835100 | 3750 | 3735 | 3755 | 3735 | 533 |
| 600 | 20240213 | 090000 | 31844055 | 3735 | 3750 | 3755 | 3735 | 8491 |