31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240216 | 192800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 7494 |
| 3 | 20240216 | 192700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20240216 | 192600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20240216 | 192500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20240216 | 192400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20240216 | 192300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20240216 | 192200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20240216 | 192100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20240216 | 192000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20240216 | 191900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20240216 | 191800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20240216 | 191700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20240216 | 191600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20240216 | 191500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20240216 | 191400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20240216 | 191300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20240216 | 191200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20240216 | 191100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20240216 | 191000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20240216 | 190900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20240216 | 190800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20240216 | 190700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20240216 | 190600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20240216 | 190500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20240216 | 190400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20240216 | 190300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20240216 | 190200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20240216 | 190100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20240216 | 190000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20240216 | 185900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20240216 | 185800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 7494 |
| 33 | 20240216 | 185700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20240216 | 185600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20240216 | 185500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20240216 | 185400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20240216 | 185300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20240216 | 185200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20240216 | 185100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20240216 | 185000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20240216 | 184900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20240216 | 184800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20240216 | 184700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20240216 | 184600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20240216 | 184500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20240216 | 184400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20240216 | 184300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20240216 | 184200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20240216 | 184100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20240216 | 184000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20240216 | 183900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20240216 | 183800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20240216 | 183700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20240216 | 183600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20240216 | 183500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20240216 | 183400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20240216 | 183300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20240216 | 183200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20240216 | 183100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20240216 | 183000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20240216 | 182900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20240216 | 182800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 7494 |
| 63 | 20240216 | 182700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20240216 | 182600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20240216 | 182500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20240216 | 182400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20240216 | 182300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20240216 | 182200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20240216 | 182100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20240216 | 182000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20240216 | 181900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20240216 | 181800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20240216 | 181700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20240216 | 181600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20240216 | 181500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20240216 | 181400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20240216 | 181300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20240216 | 181200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20240216 | 181100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20240216 | 181000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20240216 | 180900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20240216 | 180800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20240216 | 180700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20240216 | 180600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20240216 | 180500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20240216 | 180400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20240216 | 180300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20240216 | 180200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20240216 | 180100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20240216 | 180000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20240216 | 175900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20240216 | 175800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 7494 |
| 93 | 20240216 | 175700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20240216 | 175600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20240216 | 175500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20240216 | 175400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20240216 | 175300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20240216 | 175200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20240216 | 175100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20240216 | 175000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20240216 | 174900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20240216 | 174800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20240216 | 174700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20240216 | 174600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20240216 | 174500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20240216 | 174400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20240216 | 174300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20240216 | 174200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20240216 | 174100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20240216 | 174000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20240216 | 173900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20240216 | 173800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20240216 | 173700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20240216 | 173600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20240216 | 173500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20240216 | 173400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20240216 | 173300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20240216 | 173200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20240216 | 173100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20240216 | 173000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20240216 | 172900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20240216 | 172800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 7494 |
| 123 | 20240216 | 172700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20240216 | 172600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20240216 | 172500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20240216 | 172400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20240216 | 172300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20240216 | 172200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20240216 | 172100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20240216 | 172000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20240216 | 171900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20240216 | 171800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20240216 | 171700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20240216 | 171600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20240216 | 171500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20240216 | 171400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20240216 | 171300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20240216 | 171200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20240216 | 171100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20240216 | 171000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20240216 | 170900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20240216 | 170800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20240216 | 170700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20240216 | 170600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20240216 | 170500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20240216 | 170400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20240216 | 170300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20240216 | 170200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20240216 | 170100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20240216 | 170000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20240216 | 165900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20240216 | 165800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 7494 |
| 153 | 20240216 | 165700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20240216 | 165600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20240216 | 165500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20240216 | 165400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20240216 | 165300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20240216 | 165200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20240216 | 165100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20240216 | 165000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20240216 | 164900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20240216 | 164800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20240216 | 164700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20240216 | 164600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20240216 | 164500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20240216 | 164400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20240216 | 164300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20240216 | 164200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20240216 | 164100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20240216 | 164000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20240216 | 163900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20240216 | 163800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20240216 | 163700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20240216 | 163600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20240216 | 163500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20240216 | 163400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20240216 | 163300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20240216 | 163200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20240216 | 163100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20240216 | 163000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20240216 | 162900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20240216 | 162800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 7494 |
| 183 | 20240216 | 162700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20240216 | 162600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20240216 | 162500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20240216 | 162400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20240216 | 162300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20240216 | 162200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20240216 | 162100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20240216 | 162000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20240216 | 161900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20240216 | 161800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20240216 | 161700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20240216 | 161600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20240216 | 161500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20240216 | 161400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20240216 | 161300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20240216 | 161200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20240216 | 161100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20240216 | 161000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20240216 | 160900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20240216 | 160800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20240216 | 160700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20240216 | 160600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20240216 | 160500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20240216 | 160400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20240216 | 160300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20240216 | 160200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20240216 | 160100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20240216 | 160000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20240216 | 155900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20240216 | 155800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 7494 |
| 213 | 20240216 | 155700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20240216 | 155600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20240216 | 155500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20240216 | 155400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20240216 | 155300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20240216 | 155200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20240216 | 155100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20240216 | 155000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20240216 | 154900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20240216 | 154800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20240216 | 154700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20240216 | 154600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20240216 | 154500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20240216 | 154400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20240216 | 154300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20240216 | 154200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 229 | 20240216 | 154100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 230 | 20240216 | 154000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 231 | 20240216 | 153900 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 232 | 20240216 | 153800 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 233 | 20240216 | 153700 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 234 | 20240216 | 153600 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 235 | 20240216 | 153500 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 236 | 20240216 | 153400 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 237 | 20240216 | 153300 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 238 | 20240216 | 153200 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 239 | 20240216 | 153100 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 0 |
| 240 | 20240216 | 153000 | 1617401765 | 3755 | 3755 | 3755 | 3755 | 7494 |
| 241 | 20240216 | 152900 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 242 | 20240216 | 152800 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 243 | 20240216 | 152700 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20240216 | 152600 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20240216 | 152500 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 246 | 20240216 | 152400 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 247 | 20240216 | 152300 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 248 | 20240216 | 152200 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 249 | 20240216 | 152100 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 250 | 20240216 | 152000 | 1589261795 | 3740 | 3740 | 3740 | 3740 | 0 |
| 251 | 20240216 | 151900 | 1589261795 | 3740 | 3740 | 3740 | 3735 | 1636 |
| 252 | 20240216 | 151800 | 1583151320 | 3740 | 3740 | 3745 | 3740 | 3161 |
| 253 | 20240216 | 151700 | 1571328870 | 3740 | 3740 | 3740 | 3730 | 3099 |
| 254 | 20240216 | 151600 | 1559738620 | 3745 | 3735 | 3745 | 3735 | 946 |
| 255 | 20240216 | 151500 | 1556203595 | 3740 | 3730 | 3740 | 3725 | 796 |
| 256 | 20240216 | 151400 | 1553232055 | 3730 | 3735 | 3735 | 3730 | 515 |
| 257 | 20240216 | 151300 | 1551311085 | 3730 | 3730 | 3730 | 3725 | 302 |
| 258 | 20240216 | 151200 | 1550184630 | 3730 | 3740 | 3740 | 3730 | 1323 |
| 259 | 20240216 | 151100 | 1545249660 | 3730 | 3745 | 3745 | 3730 | 4054 |
| 260 | 20240216 | 151000 | 1530126155 | 3735 | 3745 | 3745 | 3730 | 859 |
| 261 | 20240216 | 150900 | 1526917785 | 3740 | 3730 | 3740 | 3725 | 1366 |
| 262 | 20240216 | 150800 | 1521822595 | 3730 | 3745 | 3745 | 3730 | 14001 |
| 263 | 20240216 | 150700 | 1469595825 | 3730 | 3740 | 3740 | 3730 | 6538 |
| 264 | 20240216 | 150600 | 1445196650 | 3735 | 3750 | 3750 | 3735 | 1035 |
| 265 | 20240216 | 150500 | 1441325265 | 3745 | 3740 | 3745 | 3740 | 392 |
| 266 | 20240216 | 150400 | 1439859180 | 3740 | 3745 | 3745 | 3740 | 2223 |
| 267 | 20240216 | 150300 | 1431545060 | 3745 | 3745 | 3745 | 3745 | 1 |
| 268 | 20240216 | 150200 | 1431541315 | 3740 | 3745 | 3755 | 3740 | 1679 |
| 269 | 20240216 | 150100 | 1425260025 | 3750 | 3745 | 3750 | 3745 | 22 |
| 270 | 20240216 | 150000 | 1425177540 | 3740 | 3740 | 3740 | 3735 | 1461 |
| 271 | 20240216 | 145900 | 1419718200 | 3735 | 3745 | 3750 | 3735 | 1895 |
| 272 | 20240216 | 145800 | 1412623260 | 3745 | 3745 | 3745 | 3745 | 495 |
| 273 | 20240216 | 145700 | 1410769485 | 3750 | 3750 | 3755 | 3745 | 356 |
| 274 | 20240216 | 145600 | 1409434485 | 3750 | 3745 | 3750 | 3745 | 60 |
| 275 | 20240216 | 145500 | 1409209760 | 3750 | 3740 | 3750 | 3740 | 1005 |
| 276 | 20240216 | 145400 | 1405451025 | 3740 | 3740 | 3745 | 3740 | 1886 |
| 277 | 20240216 | 145300 | 1398396855 | 3740 | 3740 | 3750 | 3735 | 178 |
| 278 | 20240216 | 145200 | 1397731970 | 3735 | 3740 | 3740 | 3735 | 5375 |
| 279 | 20240216 | 145100 | 1377651245 | 3740 | 3745 | 3745 | 3735 | 10429 |
| 280 | 20240216 | 145000 | 1338645405 | 3745 | 3745 | 3745 | 3745 | 0 |
| 281 | 20240216 | 144900 | 1338645405 | 3745 | 3755 | 3755 | 3745 | 1202 |
| 282 | 20240216 | 144800 | 1334139995 | 3760 | 3760 | 3760 | 3760 | 50 |
| 283 | 20240216 | 144700 | 1333951995 | 3760 | 3750 | 3760 | 3750 | 4 |
| 284 | 20240216 | 144600 | 1333936985 | 3750 | 3750 | 3750 | 3750 | 531 |
| 285 | 20240216 | 144500 | 1331945735 | 3765 | 3750 | 3765 | 3745 | 1940 |
| 286 | 20240216 | 144400 | 1324678735 | 3750 | 3750 | 3750 | 3750 | 709 |
| 287 | 20240216 | 144300 | 1322019985 | 3750 | 3760 | 3760 | 3745 | 4216 |
| 288 | 20240216 | 144200 | 1306213185 | 3765 | 3765 | 3765 | 3765 | 0 |
| 289 | 20240216 | 144100 | 1306213185 | 3765 | 3765 | 3765 | 3765 | 73 |
| 290 | 20240216 | 144000 | 1305938340 | 3765 | 3750 | 3765 | 3750 | 763 |
| 291 | 20240216 | 143900 | 1303077060 | 3750 | 3770 | 3770 | 3745 | 4749 |
| 292 | 20240216 | 143800 | 1285228290 | 3750 | 3745 | 3750 | 3745 | 985 |
| 293 | 20240216 | 143700 | 1281536965 | 3750 | 3750 | 3770 | 3750 | 2196 |
| 294 | 20240216 | 143600 | 1273290105 | 3750 | 3750 | 3750 | 3745 | 1187 |
| 295 | 20240216 | 143500 | 1268838860 | 3750 | 3750 | 3760 | 3745 | 1913 |
| 296 | 20240216 | 143400 | 1261670635 | 3750 | 3750 | 3760 | 3750 | 2603 |
| 297 | 20240216 | 143300 | 1251908885 | 3760 | 3760 | 3760 | 3750 | 8670 |
| 298 | 20240216 | 143200 | 1219370155 | 3770 | 3770 | 3770 | 3770 | 1 |
| 299 | 20240216 | 143100 | 1219366385 | 3760 | 3760 | 3760 | 3760 | 133 |
| 300 | 20240216 | 143000 | 1218866305 | 3760 | 3760 | 3760 | 3760 | 114 |
| 301 | 20240216 | 142900 | 1218437665 | 3770 | 3770 | 3770 | 3770 | 13 |
| 302 | 20240216 | 142800 | 1218388655 | 3760 | 3765 | 3765 | 3760 | 1878 |
| 303 | 20240216 | 142700 | 1211326655 | 3770 | 3770 | 3770 | 3770 | 100 |
| 304 | 20240216 | 142600 | 1210949655 | 3760 | 3765 | 3770 | 3760 | 8857 |
| 305 | 20240216 | 142500 | 1177645585 | 3765 | 3765 | 3770 | 3760 | 4991 |
| 306 | 20240216 | 142400 | 1158849880 | 3765 | 3770 | 3770 | 3765 | 735 |
| 307 | 20240216 | 142300 | 1156079060 | 3775 | 3775 | 3775 | 3775 | 56 |
| 308 | 20240216 | 142200 | 1155867660 | 3765 | 3765 | 3765 | 3765 | 500 |
| 309 | 20240216 | 142100 | 1153985160 | 3770 | 3770 | 3770 | 3770 | 518 |
| 310 | 20240216 | 142000 | 1152032300 | 3780 | 3785 | 3785 | 3775 | 172 |
| 311 | 20240216 | 141900 | 1151382855 | 3775 | 3775 | 3775 | 3775 | 162 |
| 312 | 20240216 | 141800 | 1150771305 | 3765 | 3775 | 3785 | 3765 | 3269 |
| 313 | 20240216 | 141700 | 1138448310 | 3785 | 3785 | 3790 | 3785 | 239 |
| 314 | 20240216 | 141600 | 1137543670 | 3785 | 3770 | 3785 | 3770 | 315 |
| 315 | 20240216 | 141500 | 1136356045 | 3770 | 3770 | 3770 | 3770 | 1961 |
| 316 | 20240216 | 141400 | 1128963075 | 3770 | 3770 | 3770 | 3770 | 0 |
| 317 | 20240216 | 141300 | 1128963075 | 3770 | 3770 | 3770 | 3765 | 551 |
| 318 | 20240216 | 141200 | 1126885940 | 3770 | 3770 | 3770 | 3770 | 2376 |
| 319 | 20240216 | 141100 | 1117928420 | 3790 | 3770 | 3790 | 3770 | 325 |
| 320 | 20240216 | 141000 | 1116703150 | 3770 | 3770 | 3770 | 3770 | 150 |
| 321 | 20240216 | 140900 | 1116137650 | 3770 | 3790 | 3790 | 3770 | 786 |
| 322 | 20240216 | 140800 | 1113173330 | 3790 | 3790 | 3790 | 3790 | 0 |
| 323 | 20240216 | 140700 | 1113173330 | 3790 | 3780 | 3795 | 3780 | 995 |
| 324 | 20240216 | 140600 | 1109403575 | 3770 | 3770 | 3770 | 3770 | 299 |
| 325 | 20240216 | 140500 | 1108276345 | 3770 | 3770 | 3770 | 3765 | 1702 |
| 326 | 20240216 | 140400 | 1101864810 | 3770 | 3775 | 3775 | 3765 | 1185 |
| 327 | 20240216 | 140300 | 1097398185 | 3785 | 3780 | 3785 | 3780 | 22 |
| 328 | 20240216 | 140200 | 1097315020 | 3770 | 3765 | 3770 | 3765 | 4326 |
| 329 | 20240216 | 140100 | 1081006500 | 3765 | 3765 | 3770 | 3765 | 62 |
| 330 | 20240216 | 140000 | 1080773010 | 3770 | 3770 | 3770 | 3765 | 969 |
| 331 | 20240216 | 135900 | 1077120125 | 3770 | 3770 | 3770 | 3770 | 81 |
| 332 | 20240216 | 135800 | 1076814755 | 3765 | 3775 | 3775 | 3765 | 447 |
| 333 | 20240216 | 135700 | 1075131555 | 3785 | 3770 | 3785 | 3770 | 10 |
| 334 | 20240216 | 135600 | 1075093780 | 3770 | 3775 | 3775 | 3770 | 3582 |
| 335 | 20240216 | 135500 | 1061581235 | 3775 | 3775 | 3775 | 3775 | 25 |
| 336 | 20240216 | 135400 | 1061486860 | 3775 | 3770 | 3775 | 3770 | 174 |
| 337 | 20240216 | 135300 | 1060830760 | 3770 | 3770 | 3770 | 3770 | 487 |
| 338 | 20240216 | 135200 | 1058994770 | 3770 | 3770 | 3770 | 3770 | 19 |
| 339 | 20240216 | 135100 | 1058923140 | 3775 | 3775 | 3775 | 3775 | 4 |
| 340 | 20240216 | 135000 | 1058908040 | 3770 | 3770 | 3770 | 3770 | 527 |
| 341 | 20240216 | 134900 | 1056921250 | 3775 | 3785 | 3785 | 3775 | 3 |
| 342 | 20240216 | 134800 | 1056909910 | 3785 | 3785 | 3785 | 3785 | 11 |
| 343 | 20240216 | 134700 | 1056868275 | 3770 | 3770 | 3770 | 3770 | 513 |
| 344 | 20240216 | 134600 | 1054934265 | 3785 | 3785 | 3785 | 3785 | 20 |
| 345 | 20240216 | 134500 | 1054858565 | 3770 | 3770 | 3770 | 3770 | 1500 |
| 346 | 20240216 | 134400 | 1049203565 | 3770 | 3790 | 3790 | 3770 | 2900 |
| 347 | 20240216 | 134300 | 1038268565 | 3795 | 3770 | 3795 | 3765 | 3023 |
| 348 | 20240216 | 134200 | 1026871960 | 3785 | 3790 | 3790 | 3785 | 40 |
| 349 | 20240216 | 134100 | 1026720410 | 3790 | 3785 | 3790 | 3770 | 16601 |
| 350 | 20240216 | 134000 | 964110770 | 3780 | 3790 | 3790 | 3780 | 31 |
| 351 | 20240216 | 133900 | 963993580 | 3770 | 3780 | 3785 | 3770 | 3276 |
| 352 | 20240216 | 133800 | 951635380 | 3780 | 3780 | 3785 | 3780 | 200 |
| 353 | 20240216 | 133700 | 950878470 | 3785 | 3780 | 3785 | 3780 | 68 |
| 354 | 20240216 | 133600 | 950621425 | 3780 | 3780 | 3780 | 3780 | 205 |
| 355 | 20240216 | 133500 | 949846525 | 3780 | 3780 | 3780 | 3780 | 30 |
| 356 | 20240216 | 133400 | 949733125 | 3780 | 3780 | 3780 | 3780 | 444 |
| 357 | 20240216 | 133300 | 948054805 | 3780 | 3780 | 3780 | 3780 | 118 |
| 358 | 20240216 | 133200 | 947608765 | 3780 | 3770 | 3780 | 3770 | 1457 |
| 359 | 20240216 | 133100 | 942102650 | 3770 | 3765 | 3770 | 3765 | 30 |
| 360 | 20240216 | 133000 | 941989555 | 3765 | 3770 | 3770 | 3765 | 596 |
| 361 | 20240216 | 132900 | 939743525 | 3770 | 3770 | 3770 | 3770 | 133 |
| 362 | 20240216 | 132800 | 939242115 | 3780 | 3765 | 3780 | 3765 | 12 |
| 363 | 20240216 | 132700 | 939196890 | 3765 | 3770 | 3770 | 3765 | 3629 |
| 364 | 20240216 | 132600 | 925518410 | 3770 | 3785 | 3785 | 3770 | 28 |
| 365 | 20240216 | 132500 | 925412835 | 3770 | 3770 | 3770 | 3770 | 0 |
| 366 | 20240216 | 132400 | 925412835 | 3770 | 3770 | 3790 | 3765 | 770 |
| 367 | 20240216 | 132300 | 922509920 | 3790 | 3790 | 3790 | 3790 | 14 |
| 368 | 20240216 | 132200 | 922456860 | 3770 | 3770 | 3770 | 3770 | 1500 |
| 369 | 20240216 | 132100 | 916801860 | 3770 | 3780 | 3790 | 3770 | 2075 |
| 370 | 20240216 | 132000 | 908974970 | 3795 | 3770 | 3795 | 3770 | 534 |
| 371 | 20240216 | 131900 | 906956690 | 3770 | 3770 | 3770 | 3770 | 385 |
| 372 | 20240216 | 131800 | 905505240 | 3770 | 3770 | 3770 | 3760 | 3836 |
| 373 | 20240216 | 131700 | 891065630 | 3770 | 3770 | 3770 | 3770 | 869 |
| 374 | 20240216 | 131600 | 887789500 | 3765 | 3770 | 3770 | 3765 | 175 |
| 375 | 20240216 | 131500 | 887130555 | 3770 | 3770 | 3770 | 3770 | 777 |
| 376 | 20240216 | 131400 | 884201265 | 3770 | 3785 | 3785 | 3770 | 3766 |
| 377 | 20240216 | 131300 | 870002455 | 3785 | 3785 | 3785 | 3785 | 1 |
| 378 | 20240216 | 131200 | 869998670 | 3770 | 3780 | 3780 | 3770 | 3000 |
| 379 | 20240216 | 131100 | 858688630 | 3785 | 3780 | 3785 | 3780 | 10 |
| 380 | 20240216 | 131000 | 858650825 | 3780 | 3770 | 3780 | 3765 | 428 |
| 381 | 20240216 | 130900 | 857037355 | 3770 | 3770 | 3770 | 3770 | 804 |
| 382 | 20240216 | 130800 | 854006275 | 3770 | 3780 | 3780 | 3770 | 843 |
| 383 | 20240216 | 130700 | 850828065 | 3780 | 3770 | 3780 | 3765 | 114 |
| 384 | 20240216 | 130600 | 850398260 | 3770 | 3770 | 3770 | 3770 | 849 |
| 385 | 20240216 | 130500 | 847197530 | 3770 | 3770 | 3780 | 3770 | 1066 |
| 386 | 20240216 | 130400 | 843178695 | 3770 | 3770 | 3770 | 3765 | 5631 |
| 387 | 20240216 | 130300 | 821950455 | 3785 | 3770 | 3785 | 3770 | 21 |
| 388 | 20240216 | 130200 | 821871270 | 3770 | 3770 | 3770 | 3770 | 1235 |
| 389 | 20240216 | 130100 | 817215320 | 3770 | 3770 | 3770 | 3770 | 2965 |
| 390 | 20240216 | 130000 | 806037270 | 3770 | 3770 | 3770 | 3770 | 905 |
| 391 | 20240216 | 125900 | 802625420 | 3770 | 3770 | 3770 | 3770 | 8100 |
| 392 | 20240216 | 125800 | 772088420 | 3785 | 3770 | 3785 | 3770 | 1159 |
| 393 | 20240216 | 125700 | 767714745 | 3770 | 3780 | 3780 | 3770 | 9124 |
| 394 | 20240216 | 125600 | 733316765 | 3790 | 3770 | 3790 | 3770 | 3495 |
| 395 | 20240216 | 125500 | 720132595 | 3770 | 3785 | 3785 | 3770 | 7112 |
| 396 | 20240216 | 125400 | 693317985 | 3770 | 3770 | 3785 | 3770 | 3935 |
| 397 | 20240216 | 125300 | 678482825 | 3770 | 3775 | 3775 | 3770 | 1085 |
| 398 | 20240216 | 125200 | 674391530 | 3770 | 3770 | 3770 | 3770 | 9500 |
| 399 | 20240216 | 125100 | 638576530 | 3770 | 3775 | 3775 | 3770 | 6189 |
| 400 | 20240216 | 125000 | 615243875 | 3770 | 3780 | 3780 | 3770 | 781 |
| 401 | 20240216 | 124900 | 612296365 | 3780 | 3785 | 3785 | 3780 | 449 |
| 402 | 20240216 | 124800 | 610596905 | 3790 | 3790 | 3790 | 3790 | 50 |
| 403 | 20240216 | 124700 | 610407405 | 3785 | 3785 | 3785 | 3785 | 52 |
| 404 | 20240216 | 124600 | 610210585 | 3790 | 3790 | 3790 | 3790 | 923 |
| 405 | 20240216 | 124500 | 606712415 | 3785 | 3780 | 3785 | 3780 | 518 |
| 406 | 20240216 | 124400 | 604753285 | 3785 | 3780 | 3785 | 3770 | 392 |
| 407 | 20240216 | 124300 | 603272815 | 3785 | 3785 | 3785 | 3785 | 305 |
| 408 | 20240216 | 124200 | 602118390 | 3790 | 3780 | 3790 | 3780 | 60 |
| 409 | 20240216 | 124100 | 601891480 | 3770 | 3780 | 3780 | 3770 | 42 |
| 410 | 20240216 | 124000 | 601732770 | 3765 | 3770 | 3790 | 3755 | 6152 |
| 411 | 20240216 | 123900 | 578583770 | 3770 | 3770 | 3790 | 3760 | 9425 |
| 412 | 20240216 | 123800 | 543058105 | 3790 | 3795 | 3795 | 3765 | 12287 |
| 413 | 20240216 | 123700 | 496627540 | 3795 | 3800 | 3800 | 3795 | 668 |
| 414 | 20240216 | 123600 | 494091265 | 3800 | 3800 | 3825 | 3800 | 866 |
| 415 | 20240216 | 123500 | 490799190 | 3800 | 3800 | 3800 | 3800 | 7765 |
| 416 | 20240216 | 123400 | 461292190 | 3800 | 3820 | 3820 | 3800 | 10868 |
| 417 | 20240216 | 123300 | 419974330 | 3820 | 3820 | 3820 | 3820 | 3 |
| 418 | 20240216 | 123200 | 419962870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 419 | 20240216 | 123100 | 419962870 | 3820 | 3820 | 3820 | 3820 | 1 |
| 420 | 20240216 | 123000 | 419959050 | 3820 | 3820 | 3820 | 3820 | 15 |
| 421 | 20240216 | 122900 | 419901750 | 3820 | 3820 | 3820 | 3820 | 32 |
| 422 | 20240216 | 122800 | 419779510 | 3820 | 3820 | 3820 | 3820 | 0 |
| 423 | 20240216 | 122700 | 419779510 | 3820 | 3820 | 3820 | 3820 | 50 |
| 424 | 20240216 | 122600 | 419588510 | 3820 | 3800 | 3820 | 3800 | 262 |
| 425 | 20240216 | 122500 | 418592890 | 3800 | 3815 | 3815 | 3800 | 11557 |
| 426 | 20240216 | 122400 | 374640370 | 3815 | 3820 | 3820 | 3815 | 390 |
| 427 | 20240216 | 122300 | 373151000 | 3820 | 3820 | 3820 | 3820 | 98 |
| 428 | 20240216 | 122200 | 372776640 | 3815 | 3815 | 3815 | 3815 | 105 |
| 429 | 20240216 | 122100 | 372376065 | 3820 | 3820 | 3820 | 3820 | 25 |
| 430 | 20240216 | 122000 | 372280565 | 3820 | 3815 | 3820 | 3810 | 1506 |
| 431 | 20240216 | 121900 | 366536475 | 3815 | 3815 | 3815 | 3815 | 0 |
| 432 | 20240216 | 121800 | 366536475 | 3815 | 3820 | 3820 | 3815 | 416 |
| 433 | 20240216 | 121700 | 364949430 | 3820 | 3820 | 3820 | 3820 | 45 |
| 434 | 20240216 | 121600 | 364777530 | 3820 | 3820 | 3820 | 3820 | 40 |
| 435 | 20240216 | 121500 | 364624730 | 3820 | 3815 | 3820 | 3815 | 616 |
| 436 | 20240216 | 121400 | 362273360 | 3815 | 3815 | 3815 | 3815 | 55 |
| 437 | 20240216 | 121300 | 362063535 | 3810 | 3815 | 3815 | 3810 | 1139 |
| 438 | 20240216 | 121200 | 357723165 | 3815 | 3825 | 3825 | 3815 | 3455 |
| 439 | 20240216 | 121100 | 344534995 | 3825 | 3830 | 3830 | 3825 | 1373 |
| 440 | 20240216 | 121000 | 339277150 | 3835 | 3835 | 3835 | 3835 | 954 |
| 441 | 20240216 | 120900 | 335618560 | 3835 | 3835 | 3835 | 3835 | 0 |
| 442 | 20240216 | 120800 | 335618560 | 3835 | 3835 | 3835 | 3835 | 0 |
| 443 | 20240216 | 120700 | 335618560 | 3835 | 3835 | 3835 | 3835 | 0 |
| 444 | 20240216 | 120600 | 335618560 | 3835 | 3835 | 3835 | 3835 | 18 |
| 445 | 20240216 | 120500 | 335549530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 446 | 20240216 | 120400 | 335549530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 447 | 20240216 | 120300 | 335549530 | 3835 | 3835 | 3835 | 3835 | 0 |
| 448 | 20240216 | 120200 | 335549530 | 3835 | 3835 | 3835 | 3835 | 104 |
| 449 | 20240216 | 120100 | 335150690 | 3835 | 3835 | 3835 | 3835 | 8 |
| 450 | 20240216 | 120000 | 335120010 | 3845 | 3845 | 3845 | 3845 | 0 |
| 451 | 20240216 | 115900 | 335120010 | 3845 | 3845 | 3845 | 3845 | 0 |
| 452 | 20240216 | 115800 | 335120010 | 3845 | 3845 | 3845 | 3845 | 2 |
| 453 | 20240216 | 115700 | 335112320 | 3845 | 3845 | 3845 | 3845 | 24 |
| 454 | 20240216 | 115600 | 335020040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 455 | 20240216 | 115500 | 335020040 | 3840 | 3840 | 3840 | 3840 | 0 |
| 456 | 20240216 | 115400 | 335020040 | 3840 | 3840 | 3840 | 3840 | 1 |
| 457 | 20240216 | 115300 | 335016200 | 3840 | 3840 | 3840 | 3840 | 0 |
| 458 | 20240216 | 115200 | 335016200 | 3840 | 3840 | 3840 | 3840 | 609 |
| 459 | 20240216 | 115100 | 332677640 | 3845 | 3845 | 3845 | 3845 | 26 |
| 460 | 20240216 | 115000 | 332577670 | 3845 | 3845 | 3845 | 3845 | 300 |
| 461 | 20240216 | 114900 | 331424170 | 3840 | 3840 | 3840 | 3840 | 0 |
| 462 | 20240216 | 114800 | 331424170 | 3840 | 3840 | 3840 | 3840 | 11 |
| 463 | 20240216 | 114700 | 331381930 | 3840 | 3845 | 3845 | 3840 | 292 |
| 464 | 20240216 | 114600 | 330259205 | 3845 | 3845 | 3845 | 3845 | 11 |
| 465 | 20240216 | 114500 | 330216910 | 3850 | 3850 | 3850 | 3850 | 243 |
| 466 | 20240216 | 114400 | 329281360 | 3850 | 3850 | 3850 | 3850 | 59 |
| 467 | 20240216 | 114300 | 329054210 | 3850 | 3850 | 3850 | 3850 | 200 |
| 468 | 20240216 | 114200 | 328284210 | 3850 | 3850 | 3850 | 3850 | 1 |
| 469 | 20240216 | 114100 | 328280360 | 3845 | 3845 | 3845 | 3845 | 0 |
| 470 | 20240216 | 114000 | 328280360 | 3845 | 3850 | 3850 | 3845 | 350 |
| 471 | 20240216 | 113900 | 326934035 | 3845 | 3850 | 3855 | 3845 | 1909 |
| 472 | 20240216 | 113800 | 319592490 | 3845 | 3845 | 3845 | 3845 | 4 |
| 473 | 20240216 | 113700 | 319577110 | 3845 | 3845 | 3850 | 3845 | 27 |
| 474 | 20240216 | 113600 | 319473185 | 3850 | 3850 | 3850 | 3845 | 106 |
| 475 | 20240216 | 113500 | 319065105 | 3840 | 3840 | 3840 | 3840 | 6 |
| 476 | 20240216 | 113400 | 319042065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 477 | 20240216 | 113300 | 319042065 | 3840 | 3840 | 3840 | 3840 | 0 |
| 478 | 20240216 | 113200 | 319042065 | 3840 | 3840 | 3840 | 3840 | 1 |
| 479 | 20240216 | 113100 | 319038225 | 3840 | 3840 | 3840 | 3840 | 509 |
| 480 | 20240216 | 113000 | 317083665 | 3840 | 3840 | 3840 | 3840 | 0 |
| 481 | 20240216 | 112900 | 317083665 | 3840 | 3840 | 3840 | 3840 | 0 |
| 482 | 20240216 | 112800 | 317083665 | 3840 | 3840 | 3840 | 3840 | 28 |
| 483 | 20240216 | 112700 | 316976145 | 3840 | 3840 | 3840 | 3840 | 0 |
| 484 | 20240216 | 112600 | 316976145 | 3840 | 3840 | 3840 | 3840 | 0 |
| 485 | 20240216 | 112500 | 316976145 | 3840 | 3840 | 3840 | 3840 | 1 |
| 486 | 20240216 | 112400 | 316972305 | 3835 | 3840 | 3840 | 3835 | 61 |
| 487 | 20240216 | 112300 | 316738315 | 3840 | 3840 | 3840 | 3840 | 0 |
| 488 | 20240216 | 112200 | 316738315 | 3840 | 3840 | 3840 | 3840 | 30 |
| 489 | 20240216 | 112100 | 316623115 | 3840 | 3840 | 3840 | 3840 | 10 |
| 490 | 20240216 | 112000 | 316584715 | 3840 | 3835 | 3840 | 3835 | 15 |
| 491 | 20240216 | 111900 | 316527140 | 3835 | 3835 | 3835 | 3835 | 500 |
| 492 | 20240216 | 111800 | 314609640 | 3835 | 3835 | 3835 | 3835 | 465 |
| 493 | 20240216 | 111700 | 312826365 | 3835 | 3835 | 3835 | 3835 | 8 |
| 494 | 20240216 | 111600 | 312795685 | 3840 | 3840 | 3840 | 3840 | 3 |
| 495 | 20240216 | 111500 | 312784165 | 3840 | 3840 | 3840 | 3840 | 0 |
| 496 | 20240216 | 111400 | 312784165 | 3840 | 3845 | 3845 | 3840 | 337 |
| 497 | 20240216 | 111300 | 311490060 | 3850 | 3850 | 3850 | 3850 | 100 |
| 498 | 20240216 | 111200 | 311105060 | 3850 | 3850 | 3850 | 3850 | 0 |
| 499 | 20240216 | 111100 | 311105060 | 3850 | 3850 | 3850 | 3850 | 0 |
| 500 | 20240216 | 111000 | 311105060 | 3850 | 3850 | 3850 | 3850 | 0 |
| 501 | 20240216 | 110900 | 311105060 | 3850 | 3850 | 3850 | 3850 | 19 |
| 502 | 20240216 | 110800 | 311031910 | 3850 | 3850 | 3850 | 3850 | 103 |
| 503 | 20240216 | 110700 | 310635360 | 3855 | 3855 | 3855 | 3855 | 3 |
| 504 | 20240216 | 110600 | 310623795 | 3855 | 3855 | 3855 | 3855 | 0 |
| 505 | 20240216 | 110500 | 310623795 | 3855 | 3855 | 3855 | 3855 | 0 |
| 506 | 20240216 | 110400 | 310623795 | 3855 | 3850 | 3855 | 3850 | 8 |
| 507 | 20240216 | 110300 | 310592990 | 3835 | 3850 | 3850 | 3835 | 195 |
| 508 | 20240216 | 110200 | 309842270 | 3855 | 3850 | 3855 | 3850 | 172 |
| 509 | 20240216 | 110100 | 309180040 | 3850 | 3850 | 3850 | 3850 | 0 |
| 510 | 20240216 | 110000 | 309180040 | 3850 | 3850 | 3850 | 3850 | 1 |
| 511 | 20240216 | 105900 | 309176190 | 3850 | 3850 | 3850 | 3850 | 2 |
| 512 | 20240216 | 105800 | 309168490 | 3855 | 3855 | 3855 | 3855 | 0 |
| 513 | 20240216 | 105700 | 309168490 | 3855 | 3855 | 3855 | 3855 | 1 |
| 514 | 20240216 | 105600 | 309164635 | 3815 | 3845 | 3855 | 3815 | 2061 |
| 515 | 20240216 | 105500 | 301288565 | 3825 | 3845 | 3845 | 3825 | 2228 |
| 516 | 20240216 | 105400 | 292742350 | 3845 | 3845 | 3845 | 3845 | 0 |
| 517 | 20240216 | 105300 | 292742350 | 3845 | 3845 | 3845 | 3845 | 0 |
| 518 | 20240216 | 105200 | 292742350 | 3845 | 3845 | 3845 | 3845 | 50 |
| 519 | 20240216 | 105100 | 292550100 | 3845 | 3855 | 3860 | 3845 | 512 |
| 520 | 20240216 | 105000 | 290581240 | 3860 | 3860 | 3860 | 3860 | 159 |
| 521 | 20240216 | 104900 | 289967500 | 3860 | 3865 | 3870 | 3860 | 51 |
| 522 | 20240216 | 104800 | 289770525 | 3860 | 3860 | 3860 | 3860 | 0 |
| 523 | 20240216 | 104700 | 289770525 | 3860 | 3860 | 3860 | 3860 | 26 |
| 524 | 20240216 | 104600 | 289670165 | 3860 | 3850 | 3860 | 3850 | 10 |
| 525 | 20240216 | 104500 | 289631645 | 3850 | 3850 | 3850 | 3850 | 1 |
| 526 | 20240216 | 104400 | 289627795 | 3860 | 3860 | 3860 | 3860 | 0 |
| 527 | 20240216 | 104300 | 289627795 | 3860 | 3860 | 3860 | 3860 | 1 |
| 528 | 20240216 | 104200 | 289623935 | 3860 | 3860 | 3860 | 3860 | 800 |
| 529 | 20240216 | 104100 | 286535935 | 3860 | 3860 | 3860 | 3860 | 0 |
| 530 | 20240216 | 104000 | 286535935 | 3860 | 3850 | 3860 | 3850 | 2 |
| 531 | 20240216 | 103900 | 286528225 | 3845 | 3845 | 3845 | 3845 | 7 |
| 532 | 20240216 | 103800 | 286501310 | 3845 | 3845 | 3845 | 3845 | 424 |
| 533 | 20240216 | 103700 | 284871030 | 3845 | 3845 | 3845 | 3845 | 0 |
| 534 | 20240216 | 103600 | 284871030 | 3845 | 3850 | 3850 | 3845 | 504 |
| 535 | 20240216 | 103500 | 282930730 | 3860 | 3860 | 3860 | 3860 | 6 |
| 536 | 20240216 | 103400 | 282907570 | 3865 | 3860 | 3865 | 3860 | 4 |
| 537 | 20240216 | 103300 | 282892120 | 3860 | 3860 | 3860 | 3860 | 2 |
| 538 | 20240216 | 103200 | 282884400 | 3850 | 3865 | 3865 | 3850 | 61 |
| 539 | 20240216 | 103100 | 282648925 | 3865 | 3865 | 3865 | 3865 | 0 |
| 540 | 20240216 | 103000 | 282648925 | 3865 | 3870 | 3870 | 3855 | 276 |
| 541 | 20240216 | 102900 | 281584730 | 3870 | 3870 | 3870 | 3870 | 0 |
| 542 | 20240216 | 102800 | 281584730 | 3870 | 3875 | 3875 | 3870 | 231 |
| 543 | 20240216 | 102700 | 280690115 | 3865 | 3870 | 3875 | 3865 | 838 |
| 544 | 20240216 | 102600 | 277443140 | 3875 | 3865 | 3875 | 3865 | 965 |
| 545 | 20240216 | 102500 | 273708265 | 3850 | 3850 | 3850 | 3850 | 0 |
| 546 | 20240216 | 102400 | 273708265 | 3850 | 3850 | 3850 | 3850 | 135 |
| 547 | 20240216 | 102300 | 273188515 | 3850 | 3840 | 3850 | 3840 | 30 |
| 548 | 20240216 | 102200 | 273073305 | 3850 | 3850 | 3850 | 3850 | 5 |
| 549 | 20240216 | 102100 | 273054055 | 3845 | 3845 | 3845 | 3845 | 0 |
| 550 | 20240216 | 102000 | 273054055 | 3845 | 3845 | 3845 | 3845 | 43 |
| 551 | 20240216 | 101900 | 272888720 | 3835 | 3840 | 3840 | 3835 | 26 |
| 552 | 20240216 | 101800 | 272788975 | 3840 | 3850 | 3850 | 3840 | 260 |
| 553 | 20240216 | 101700 | 271787985 | 3845 | 3845 | 3845 | 3845 | 56 |
| 554 | 20240216 | 101600 | 271572665 | 3845 | 3840 | 3845 | 3840 | 2006 |
| 555 | 20240216 | 101500 | 263868080 | 3840 | 3840 | 3840 | 3840 | 100 |
| 556 | 20240216 | 101400 | 263484080 | 3840 | 3840 | 3840 | 3840 | 200 |
| 557 | 20240216 | 101300 | 262716080 | 3840 | 3840 | 3840 | 3840 | 11 |
| 558 | 20240216 | 101200 | 262673840 | 3830 | 3835 | 3840 | 3830 | 15 |
| 559 | 20240216 | 101100 | 262616295 | 3840 | 3840 | 3840 | 3840 | 0 |
| 560 | 20240216 | 101000 | 262616295 | 3840 | 3840 | 3840 | 3840 | 26 |
| 561 | 20240216 | 100900 | 262516455 | 3840 | 3840 | 3840 | 3840 | 80 |
| 562 | 20240216 | 100800 | 262209255 | 3840 | 3840 | 3840 | 3840 | 6 |
| 563 | 20240216 | 100700 | 262186215 | 3840 | 3835 | 3840 | 3835 | 1351 |
| 564 | 20240216 | 100600 | 257004260 | 3835 | 3835 | 3840 | 3835 | 133 |
| 565 | 20240216 | 100500 | 256494200 | 3835 | 3835 | 3835 | 3835 | 15 |
| 566 | 20240216 | 100400 | 256436675 | 3835 | 3835 | 3835 | 3835 | 0 |
| 567 | 20240216 | 100300 | 256436675 | 3835 | 3835 | 3835 | 3835 | 30 |
| 568 | 20240216 | 100200 | 256321625 | 3835 | 3830 | 3835 | 3830 | 26 |
| 569 | 20240216 | 100100 | 256221920 | 3835 | 3835 | 3835 | 3835 | 80 |
| 570 | 20240216 | 100000 | 255915120 | 3840 | 3840 | 3840 | 3840 | 14 |
| 571 | 20240216 | 095900 | 255861360 | 3840 | 3840 | 3840 | 3840 | 0 |
| 572 | 20240216 | 095800 | 255861360 | 3840 | 3825 | 3840 | 3810 | 1039 |
| 573 | 20240216 | 095700 | 251895860 | 3845 | 3820 | 3845 | 3820 | 629 |
| 574 | 20240216 | 095600 | 249491835 | 3820 | 3825 | 3830 | 3820 | 3 |
| 575 | 20240216 | 095500 | 249480360 | 3815 | 3825 | 3835 | 3815 | 7468 |
| 576 | 20240216 | 095400 | 220981945 | 3820 | 3825 | 3825 | 3820 | 956 |
| 577 | 20240216 | 095300 | 217328060 | 3845 | 3845 | 3845 | 3845 | 30 |
| 578 | 20240216 | 095200 | 217212710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 579 | 20240216 | 095100 | 217212710 | 3850 | 3850 | 3850 | 3850 | 0 |
| 580 | 20240216 | 095000 | 217212710 | 3850 | 3850 | 3850 | 3850 | 55 |
| 581 | 20240216 | 094900 | 217000960 | 3840 | 3820 | 3840 | 3820 | 6783 |
| 582 | 20240216 | 094800 | 190988980 | 3825 | 3825 | 3825 | 3825 | 26 |
| 583 | 20240216 | 094700 | 190889530 | 3820 | 3830 | 3830 | 3820 | 964 |
| 584 | 20240216 | 094600 | 187205775 | 3825 | 3825 | 3825 | 3825 | 2 |
| 585 | 20240216 | 094500 | 187198125 | 3825 | 3840 | 3840 | 3825 | 834 |
| 586 | 20240216 | 094400 | 184004930 | 3840 | 3840 | 3840 | 3840 | 30 |
| 587 | 20240216 | 094300 | 183889730 | 3840 | 3840 | 3840 | 3840 | 3 |
| 588 | 20240216 | 094200 | 183878210 | 3840 | 3840 | 3840 | 3840 | 9 |
| 589 | 20240216 | 094100 | 183843650 | 3835 | 3830 | 3835 | 3830 | 630 |
| 590 | 20240216 | 094000 | 181427610 | 3835 | 3830 | 3835 | 3825 | 683 |
| 591 | 20240216 | 093900 | 178812590 | 3830 | 3830 | 3830 | 3820 | 58 |
| 592 | 20240216 | 093800 | 178590980 | 3820 | 3830 | 3830 | 3815 | 4252 |
| 593 | 20240216 | 093700 | 162361970 | 3830 | 3830 | 3830 | 3830 | 5 |
| 594 | 20240216 | 093600 | 162342820 | 3840 | 3830 | 3840 | 3820 | 4940 |
| 595 | 20240216 | 093500 | 143451840 | 3835 | 3835 | 3835 | 3835 | 0 |
| 596 | 20240216 | 093400 | 143451840 | 3835 | 3830 | 3840 | 3830 | 1058 |
| 597 | 20240216 | 093300 | 139398850 | 3830 | 3835 | 3845 | 3830 | 1307 |
| 598 | 20240216 | 093200 | 134390695 | 3850 | 3845 | 3850 | 3835 | 56 |
| 599 | 20240216 | 093100 | 134175855 | 3845 | 3840 | 3845 | 3840 | 944 |
| 600 | 20240216 | 093000 | 130546200 | 3840 | 3845 | 3845 | 3840 | 431 |
| 601 | 20240216 | 092900 | 128890975 | 3845 | 3860 | 3860 | 3845 | 4117 |
| 602 | 20240216 | 092800 | 113021170 | 3870 | 3875 | 3875 | 3870 | 50 |
| 603 | 20240216 | 092700 | 112827545 | 3875 | 3860 | 3875 | 3860 | 755 |
| 604 | 20240216 | 092600 | 109913230 | 3860 | 3860 | 3860 | 3860 | 291 |
| 605 | 20240216 | 092500 | 108789970 | 3860 | 3870 | 3870 | 3860 | 85 |
| 606 | 20240216 | 092400 | 108461805 | 3875 | 3875 | 3875 | 3875 | 251 |
| 607 | 20240216 | 092300 | 107489180 | 3875 | 3870 | 3875 | 3860 | 1037 |
| 608 | 20240216 | 092200 | 103471105 | 3875 | 3870 | 3875 | 3870 | 63 |
| 609 | 20240216 | 092100 | 103227200 | 3870 | 3875 | 3875 | 3870 | 781 |
| 610 | 20240216 | 092000 | 100200835 | 3850 | 3865 | 3880 | 3850 | 896 |
| 611 | 20240216 | 091900 | 96749485 | 3870 | 3870 | 3880 | 3870 | 4024 |
| 612 | 20240216 | 091800 | 81158615 | 3865 | 3855 | 3870 | 3855 | 637 |
| 613 | 20240216 | 091700 | 78694310 | 3855 | 3855 | 3855 | 3855 | 0 |
| 614 | 20240216 | 091600 | 78694310 | 3855 | 3855 | 3855 | 3855 | 40 |
| 615 | 20240216 | 091500 | 78540110 | 3855 | 3855 | 3860 | 3855 | 161 |
| 616 | 20240216 | 091400 | 77919445 | 3850 | 3845 | 3850 | 3845 | 41 |
| 617 | 20240216 | 091300 | 77761665 | 3840 | 3850 | 3850 | 3830 | 5126 |
| 618 | 20240216 | 091200 | 58088700 | 3850 | 3860 | 3860 | 3850 | 66 |
| 619 | 20240216 | 091100 | 57833950 | 3860 | 3860 | 3880 | 3860 | 312 |
| 620 | 20240216 | 091000 | 56626955 | 3860 | 3855 | 3860 | 3855 | 770 |
| 621 | 20240216 | 090900 | 53658300 | 3865 | 3875 | 3875 | 3865 | 949 |
| 622 | 20240216 | 090800 | 49986575 | 3880 | 3870 | 3880 | 3855 | 443 |
| 623 | 20240216 | 090700 | 48269285 | 3870 | 3850 | 3870 | 3850 | 692 |
| 624 | 20240216 | 090600 | 45593845 | 3850 | 3850 | 3850 | 3845 | 1009 |
| 625 | 20240216 | 090500 | 41714180 | 3845 | 3860 | 3860 | 3845 | 1420 |
| 626 | 20240216 | 090400 | 36234480 | 3860 | 3860 | 3860 | 3860 | 20 |
| 627 | 20240216 | 090300 | 36157280 | 3860 | 3860 | 3860 | 3860 | 19 |
| 628 | 20240216 | 090200 | 36083940 | 3835 | 3830 | 3835 | 3815 | 366 |
| 629 | 20240216 | 090100 | 34681045 | 3830 | 3870 | 3890 | 3830 | 4763 |
| 630 | 20240216 | 090000 | 16331620 | 3865 | 3890 | 3890 | 3865 | 4167 |